Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.54	14.74	14.32	14.33	3,336,384	-0.27(-1.88%)
May 30, 2013	14.63	14.93	14.55	14.60	3,801,102	+0.06(+0.43%)
May 29, 2013	15.01	15.01	14.20	14.54	5,593,710	-0.48(-3.18%)
May 28, 2013	15.31	15.63	14.94	15.02	3,729,938	-0.03(-0.21%)
May 24, 2013	15.21	15.24	14.75	15.05	4,296,678	-0.27(-1.79%)
May 23, 2013	15.75	15.75	14.39	15.32	8,700,392	-0.61(-3.83%)
May 22, 2013	16.69	16.98	15.72	15.93	7,517,486	-0.69(-4.17%)
May 21, 2013	16.37	16.67	16.37	16.63	1,865,934	+0.25(+1.51%)
May 20, 2013	16.33	16.44	16.28	16.38	2,000,083	+0.06(+0.38%)
May 17, 2013	16.21	16.36	16.15	16.32	2,104,865	+0.14(+0.85%)
May 16, 2013	16.11	16.26	16.07	16.18	3,604,142	+0.03(+0.16%)
May 15, 2013	15.93	16.23	15.84	16.15	4,118,550	+0.62(+3.98%)
May 13, 2013	15.37	15.65	15.32	15.53	3,028,987	+0.24(+1.56%)
May 10, 2013	15.13	15.32	15.11	15.30	2,792,379	+0.19(+1.26%)
May 09, 2013	15.31	15.35	15.08	15.11	3,917,191	-0.30(-1.95%)
May 08, 2013	15.57	15.76	15.21	15.41	4,737,378	+0.08(+0.49%)
May 07, 2013	15.27	15.38	15.19	15.33	4,237,538	+0.00(+0.03%)
May 06, 2013	15.17	15.46	15.17	15.33	3,639,699	+0.15(+0.99%)
May 03, 2013	15.03	15.25	14.88	15.18	6,948,439	+0.30(+1.99%)
May 02, 2013	14.39	14.96	14.39	14.88	5,000,122	+0.58(+4.08%)
May 01, 2013	14.47	14.52	14.28	14.30	3,057,166	-0.23(-1.61%)
Apr 30, 2013	14.43	14.53	14.39	14.53	1,970,736	+0.14(+0.98%)
Apr 29, 2013	14.27	14.41	14.27	14.39	2,085,188	+0.18(+1.28%)
Apr 26, 2013	14.46	14.62	14.20	14.21	3,339,116	-0.20(-1.41%)
Apr 25, 2013	14.45	14.60	14.30	14.41	2,390,669	-0.03(-0.18%)
Apr 24, 2013	14.32	14.46	14.30	14.44	1,824,419	+0.11(+0.76%)
Apr 23, 2013	14.39	14.44	14.25	14.33	3,347,490	+0.03(+0.21%)
Apr 22, 2013	14.30	14.32	14.08	14.30	2,387,338	-0.01(-0.06%)
Apr 19, 2013	13.84	14.32	13.79	14.31	4,180,860	+0.50(+3.60%)
Apr 18, 2013	13.95	13.97	13.73	13.81	2,970,051	-0.14(-1.00%)
Apr 17, 2013	14.02	14.08	13.74	13.95	3,702,458	-0.09(-0.65%)
Apr 16, 2013	13.83	14.22	13.70	14.04	4,319,711	+0.35(+2.58%)
Apr 15, 2013	14.08	14.20	13.65	13.69	4,147,181	-0.44(-3.09%)
Apr 12, 2013	14.15	14.17	13.94	14.12	3,906,956	-0.06(-0.43%)
Apr 11, 2013	14.26	14.42	14.13	14.19	3,948,988	-0.04(-0.31%)
Apr 10, 2013	13.95	14.26	13.92	14.23	3,882,358	+0.29(+2.06%)
Apr 09, 2013	13.95	14.03	13.83	13.94	2,841,762	-0.01(-0.09%)
Apr 08, 2013	13.88	13.96	13.74	13.95	3,572,831	+0.09(+0.66%)
Apr 05, 2013	13.81	13.97	13.69	13.86	4,024,425	-0.09(-0.63%)
Apr 04, 2013	13.75	14.04	13.73	13.95	3,898,597	+0.24(+1.78%)
Apr 03, 2013	13.71	13.76	13.60	13.71	3,626,879	-0.02(-0.16%)
Apr 02, 2013	13.53	13.78	13.52	13.73	4,564,195	+0.29(+2.17%)
Apr 01, 2013	13.29	13.45	13.27	13.44	3,895,853	+0.20(+1.52%)
Mar 28, 2013	13.23	13.31	13.14	13.23	4,903,527	+0.06(+0.43%)
Mar 27, 2013	12.96	13.20	12.91	13.18	2,943,301	+0.21(+1.65%)
Mar 26, 2013	12.79	12.97	12.78	12.96	2,455,865	+0.24(+1.85%)
Mar 25, 2013	12.70	12.79	12.62	12.73	3,329,180	+0.08(+0.66%)
Mar 22, 2013	12.64	12.67	12.58	12.65	2,268,323	+0.08(+0.62%)
Mar 21, 2013	12.67	12.76	12.49	12.57	5,603,401	+0.13(+1.05%)
Mar 20, 2013	12.42	12.45	12.31	12.44	2,875,584	+0.08(+0.67%)
Mar 19, 2013	12.47	12.57	12.31	12.35	3,236,497	-0.04(-0.35%)
Mar 18, 2013	12.45	12.52	12.33	12.40	1,990,751	-0.14(-1.15%)
Mar 15, 2013	12.46	12.56	12.34	12.54	4,075,277	+0.07(+0.59%)
Mar 14, 2013	12.38	12.50	12.37	12.47	1,588,732	+0.07(+0.56%)
Mar 13, 2013	12.34	12.48	12.28	12.40	1,647,847	+0.06(+0.46%)
Mar 12, 2013	12.36	12.39	12.30	12.34	1,393,157	-0.02(-0.18%)
Mar 11, 2013	12.28	12.43	12.18	12.36	2,751,341	+0.08(+0.64%)
Mar 08, 2013	12.48	12.48	12.27	12.28	2,674,785	-0.13(-1.05%)
Mar 07, 2013	12.38	12.47	12.32	12.42	1,849,575	+0.05(+0.42%)
Mar 06, 2013	12.53	12.53	12.31	12.36	2,180,153	-0.14(-1.08%)
Mar 05, 2013	12.40	12.50	12.34	12.50	1,936,350	+0.17(+1.34%)
Mar 04, 2013	12.18	12.40	12.16	12.33	2,689,008	+0.15(+1.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.