Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.42	19.51	19.25	19.38	4,469	+0.09(+0.45%)
May 30, 2013	19.51	19.55	19.12	19.29	8,843	-0.13(-0.67%)
May 29, 2013	19.42	19.77	19.16	19.42	10,843	+0.04(+0.22%)
May 28, 2013	19.42	19.51	18.99	19.38	9,484	-0.04(-0.22%)
May 24, 2013	18.82	19.55	18.78	19.42	9,552	+0.73(+3.93%)
May 23, 2013	19.21	19.21	18.13	18.69	33,062	-0.52(-2.70%)
May 22, 2013	19.77	19.98	19.21	19.21	18,390	-0.56(-2.84%)
May 21, 2013	19.77	20.37	19.47	19.77	36,268	+0.30(+1.55%)
May 20, 2013	19.25	19.68	19.25	19.47	4,531	-0.04(-0.22%)
May 17, 2013	19.88	19.90	19.29	19.51	7,862	-0.26(-1.31%)
May 16, 2013	18.99	19.94	18.99	19.77	9,909	+0.65(+3.39%)
May 15, 2013	18.95	19.42	18.95	19.12	2,346	-0.30(-1.56%)
May 13, 2013	19.73	19.96	19.42	19.42	6,380	-0.52(-2.60%)
May 10, 2013	20.29	20.29	19.56	19.94	6,141	-0.26(-1.28%)
May 09, 2013	19.73	20.59	19.63	20.20	15,478	+0.73(+3.77%)
May 08, 2013	19.73	19.86	19.47	19.47	6,682	-0.13(-0.66%)
May 07, 2013	19.08	19.86	19.08	19.60	8,037	+0.39(+2.02%)
May 06, 2013	19.37	19.93	19.21	19.21	7,916	-0.13(-0.67%)
May 03, 2013	19.08	19.47	19.08	19.34	10,660	+0.26(+1.36%)
May 02, 2013	18.99	19.08	18.65	19.08	3,102	+0.09(+0.45%)
May 01, 2013	19.21	19.42	18.99	18.99	6,439	-0.26(-1.35%)
Apr 30, 2013	19.34	19.86	19.21	19.25	10,103	-0.30(-1.55%)
Apr 29, 2013	19.21	19.64	19.04	19.55	8,531	+0.65(+3.42%)
Apr 26, 2013	18.69	19.29	18.91	18.91	6,479	+0.00(+0.00%)
Apr 25, 2013	18.73	19.12	18.34	18.91	7,042	+0.43(+2.34%)
Apr 24, 2013	18.91	18.99	18.26	18.47	13,037	-0.43(-2.28%)
Apr 23, 2013	18.78	19.38	18.65	18.91	14,138	+0.13(+0.69%)
Apr 22, 2013	18.82	18.82	18.34	18.78	5,500	+0.13(+0.69%)
Apr 19, 2013	18.52	18.82	18.09	18.65	10,833	-0.22(-1.14%)
Apr 18, 2013	17.91	18.91	17.78	18.86	14,425	+0.69(+3.80%)
Apr 17, 2013	17.91	18.22	17.35	18.17	16,983	+0.39(+2.18%)
Apr 16, 2013	17.65	17.87	17.52	17.78	6,612	+0.26(+1.48%)
Apr 15, 2013	17.78	18.13	17.48	17.52	11,689	-0.69(-3.79%)
Apr 12, 2013	18.34	18.60	17.96	18.22	6,392	-0.26(-1.40%)
Apr 11, 2013	18.13	18.78	18.10	18.47	8,316	+0.22(+1.18%)
Apr 10, 2013	18.56	18.69	18.22	18.26	5,399	-0.26(-1.40%)
Apr 09, 2013	19.04	19.04	18.43	18.52	2,855	+0.22(+1.18%)
Apr 08, 2013	18.73	19.13	18.22	18.30	9,006	-0.35(-1.85%)
Apr 05, 2013	17.70	18.73	17.70	18.65	13,260	+0.78(+4.35%)
Apr 04, 2013	18.17	18.17	17.39	17.87	15,911	-0.43(-2.36%)
Apr 03, 2013	19.16	19.16	18.09	18.30	14,861	-0.65(-3.42%)
Apr 02, 2013	18.73	19.12	18.06	18.95	28,631	+0.04(+0.23%)
Apr 01, 2013	19.55	19.86	18.34	18.91	31,523	-0.52(-2.67%)
Mar 28, 2013	19.94	21.02	18.99	19.42	78,556	-0.47(-2.39%)
Mar 27, 2013	18.43	20.68	18.43	19.90	117,761	+1.47(+7.96%)
Mar 26, 2013	18.56	18.73	18.04	18.43	10,843	+0.30(+1.67%)
Mar 25, 2013	18.78	18.86	17.91	18.13	23,156	-0.39(-2.10%)
Mar 22, 2013	18.30	18.77	18.05	18.52	41,152	+0.43(+2.39%)
Mar 21, 2013	17.14	18.22	17.09	18.09	41,647	+0.82(+4.75%)
Mar 20, 2013	17.57	17.78	17.27	17.27	6,749	-0.04(-0.25%)
Mar 19, 2013	17.31	17.61	17.27	17.31	14,790	+0.04(+0.25%)
Mar 18, 2013	17.57	17.57	17.09	17.27	5,034	-0.17(-0.99%)
Mar 15, 2013	17.78	17.91	17.14	17.44	14,742	-0.22(-1.22%)
Mar 14, 2013	17.57	17.83	17.40	17.65	16,841	+0.30(+1.74%)
Mar 13, 2013	17.09	17.57	17.09	17.35	12,865	-0.04(-0.25%)
Mar 12, 2013	16.75	18.00	16.49	17.39	35,562	-0.09(-0.49%)
Mar 11, 2013	15.41	17.62	15.28	17.48	77,481	+1.86(+11.88%)
Mar 08, 2013	15.06	15.75	14.85	15.62	9,513	+0.82(+5.54%)
Mar 07, 2013	14.07	14.89	14.03	14.81	9,621	+0.56(+3.94%)
Mar 06, 2013	14.59	14.76	14.16	14.24	11,899	-0.35(-2.37%)
Mar 05, 2013	14.03	14.68	14.03	14.59	12,142	+0.47(+3.36%)
Mar 04, 2013	14.11	14.24	13.68	14.11	17,415	-0.09(-0.61%)

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.