Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	23.91	24.43	23.39	23.63	50,792	-0.48(-1.97%)
May 30, 2013	24.09	24.42	23.81	24.10	66,422	-0.01(-0.04%)
May 29, 2013	24.53	24.84	23.78	24.11	70,636	-0.71(-2.85%)
May 28, 2013	24.61	25.01	24.36	24.82	55,255	+0.73(+3.02%)
May 24, 2013	23.54	24.20	23.54	24.09	0	+0.33(+1.37%)
May 23, 2013	23.28	23.88	23.13	23.77	0	+0.31(+1.31%)
May 22, 2013	23.67	24.20	23.21	23.46	0	-0.06(-0.24%)
May 21, 2013	23.44	23.66	23.15	23.52	0	+0.07(+0.32%)
May 20, 2013	23.28	23.54	22.84	23.44	0	+0.16(+0.68%)
May 17, 2013	22.37	23.29	22.32	23.28	0	+0.94(+4.21%)
May 16, 2013	22.41	22.82	21.95	22.34	59,730	-0.18(-0.79%)
May 15, 2013	22.59	22.60	21.90	22.52	0	+0.02(+0.08%)
May 13, 2013	22.93	23.06	22.27	22.50	0	-0.60(-2.58%)
May 10, 2013	21.71	23.18	21.71	23.10	0	+1.58(+7.32%)
May 09, 2013	21.59	22.06	21.16	21.52	0	-0.23(-1.07%)
May 08, 2013	22.18	22.26	21.34	21.75	0	-0.43(-1.93%)
May 07, 2013	21.38	23.40	21.38	22.18	0	+1.27(+6.06%)
May 06, 2013	20.79	21.16	20.62	20.92	0	+0.11(+0.54%)
May 03, 2013	19.01	21.41	19.01	20.80	0	+2.40(+13.01%)
May 02, 2013	18.56	19.28	18.40	18.41	0	-0.09(-0.50%)
May 01, 2013	18.56	18.89	18.21	18.50	54,624	-0.14(-0.75%)
Apr 30, 2013	18.88	19.10	18.57	18.64	0	-0.15(-0.79%)
Apr 29, 2013	18.73	19.02	18.42	18.79	29,810	+0.21(+1.15%)
Apr 26, 2013	18.64	18.81	18.45	18.58	53,063	-0.23(-1.24%)
Apr 25, 2013	19.56	19.83	18.81	18.81	37,218	-0.67(-3.44%)
Apr 24, 2013	18.50	19.51	18.50	19.48	30,663	+0.95(+5.13%)
Apr 23, 2013	18.64	19.19	18.48	18.53	108,440	-0.05(-0.25%)
Apr 22, 2013	18.66	18.70	18.21	18.58	45,891	-0.07(-0.35%)
Apr 19, 2013	18.66	19.09	18.55	18.64	76,083	+0.03(+0.15%)
Apr 18, 2013	18.66	19.10	18.50	18.61	75,229	-0.10(-0.55%)
Apr 17, 2013	18.83	18.83	18.49	18.72	66,015	-0.37(-1.95%)
Apr 16, 2013	19.56	19.70	18.88	19.09	59,714	-0.36(-1.87%)
Apr 15, 2013	20.07	20.24	19.13	19.45	61,623	-0.95(-4.66%)
Apr 12, 2013	20.57	20.86	20.01	20.40	69,352	-0.65(-3.10%)
Apr 11, 2013	21.25	21.25	20.76	21.06	28,287	-0.22(-1.05%)
Apr 10, 2013	21.01	21.36	20.94	21.28	33,174	+0.27(+1.29%)
Apr 09, 2013	20.36	21.34	20.36	21.01	71,751	+0.61(+2.97%)
Apr 08, 2013	20.72	20.80	20.16	20.40	56,636	-0.34(-1.62%)
Apr 05, 2013	20.52	21.08	20.51	20.74	87,612	-0.29(-1.37%)
Apr 04, 2013	20.89	21.14	20.72	21.03	35,909	+0.18(+0.85%)
Apr 03, 2013	21.32	21.55	20.76	20.85	84,755	-0.52(-2.44%)
Apr 02, 2013	21.63	22.41	21.26	21.37	106,735	-0.15(-0.69%)
Apr 01, 2013	22.28	22.28	21.30	21.52	63,027	-0.76(-3.39%)
Mar 28, 2013	22.84	22.84	22.11	22.28	74,653	-0.63(-2.77%)
Mar 27, 2013	22.66	23.11	22.48	22.91	49,336	+0.25(+1.11%)
Mar 26, 2013	22.45	22.71	22.29	22.66	43,457	+0.61(+2.75%)
Mar 25, 2013	22.17	22.17	21.80	22.05	63,340	+0.13(+0.60%)
Mar 22, 2013	22.66	22.67	21.88	21.92	72,187	-0.68(-3.01%)
Mar 21, 2013	23.30	23.54	22.50	22.60	57,472	-1.02(-4.30%)
Mar 20, 2013	23.02	23.67	23.02	23.62	46,411	+0.40(+1.73%)
Mar 19, 2013	22.16	23.30	22.14	23.22	102,117	+0.45(+1.96%)
Mar 18, 2013	22.65	22.89	22.21	22.77	92,696	-0.11(-0.49%)
Mar 15, 2013	22.46	23.08	22.01	22.88	155,024	+1.17(+5.41%)
Mar 14, 2013	21.37	21.92	20.74	21.71	86,789	+0.29(+1.35%)
Mar 13, 2013	21.16	21.54	20.88	21.42	49,877	+0.40(+1.91%)
Mar 12, 2013	20.84	21.20	20.71	21.02	55,403	+0.25(+1.21%)
Mar 11, 2013	20.70	20.85	20.11	20.77	35,666	+0.19(+0.91%)
Mar 08, 2013	20.20	20.69	20.05	20.58	36,003	+0.60(+2.98%)
Mar 07, 2013	20.22	20.37	19.73	19.98	31,831	-0.24(-1.20%)
Mar 06, 2013	19.78	20.30	19.59	20.23	48,464	+0.65(+3.33%)
Mar 05, 2013	18.96	19.73	18.95	19.57	101,730	+0.62(+3.24%)
Mar 04, 2013	18.97	19.11	18.76	18.96	55,874	-0.22(-1.17%)

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.