Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	19.42	19.50	19.24	19.37	4,471	+0.09(+0.45%)
May 30, 2013	19.50	19.55	19.11	19.29	8,847	-0.13(-0.67%)
May 29, 2013	19.42	19.76	19.16	19.42	10,847	+0.04(+0.22%)
May 28, 2013	19.42	19.50	18.99	19.37	9,488	-0.04(-0.22%)
May 24, 2013	18.81	19.55	18.77	19.42	9,556	+0.73(+3.93%)
May 23, 2013	19.20	19.20	18.12	18.68	33,074	-0.52(-2.70%)
May 22, 2013	19.76	19.98	19.20	19.20	18,397	-0.56(-2.84%)
May 21, 2013	19.76	20.37	19.46	19.76	36,281	+0.30(+1.55%)
May 20, 2013	19.24	19.68	19.24	19.46	4,533	-0.04(-0.22%)
May 17, 2013	19.87	19.89	19.29	19.50	7,865	-0.26(-1.31%)
May 16, 2013	18.99	19.93	18.99	19.76	9,912	+0.65(+3.39%)
May 15, 2013	18.94	19.42	18.94	19.11	2,347	-0.30(-1.56%)
May 13, 2013	19.72	19.95	19.42	19.42	6,382	-0.52(-2.60%)
May 10, 2013	20.28	20.28	19.55	19.93	6,143	-0.26(-1.28%)
May 09, 2013	19.72	20.58	19.63	20.19	15,483	+0.73(+3.77%)
May 08, 2013	19.72	19.85	19.46	19.46	6,684	-0.13(-0.66%)
May 07, 2013	19.07	19.85	19.07	19.59	8,040	+0.39(+2.02%)
May 06, 2013	19.36	19.92	19.20	19.20	7,919	-0.13(-0.67%)
May 03, 2013	19.07	19.46	19.07	19.33	10,664	+0.26(+1.36%)
May 02, 2013	18.99	19.07	18.64	19.07	3,103	+0.09(+0.45%)
May 01, 2013	19.20	19.42	18.99	18.99	6,442	-0.26(-1.35%)
Apr 30, 2013	19.33	19.85	19.20	19.24	10,107	-0.30(-1.55%)
Apr 29, 2013	19.20	19.63	19.03	19.55	8,534	+0.65(+3.42%)
Apr 26, 2013	18.68	19.29	18.90	18.90	6,481	+0.00(+0.00%)
Apr 25, 2013	18.73	19.11	18.34	18.90	7,045	+0.43(+2.34%)
Apr 24, 2013	18.90	18.99	18.26	18.47	13,042	-0.43(-2.28%)
Apr 23, 2013	18.77	19.37	18.64	18.90	14,143	+0.13(+0.69%)
Apr 22, 2013	18.81	18.81	18.34	18.77	5,502	+0.13(+0.69%)
Apr 19, 2013	18.51	18.81	18.08	18.64	10,837	-0.22(-1.14%)
Apr 18, 2013	17.91	18.90	17.78	18.86	14,431	+0.69(+3.80%)
Apr 17, 2013	17.91	18.21	17.35	18.17	16,990	+0.39(+2.18%)
Apr 16, 2013	17.65	17.86	17.52	17.78	6,614	+0.26(+1.48%)
Apr 15, 2013	17.78	18.12	17.48	17.52	11,693	-0.69(-3.79%)
Apr 12, 2013	18.34	18.60	17.95	18.21	6,394	-0.26(-1.40%)
Apr 11, 2013	18.12	18.77	18.10	18.47	8,319	+0.22(+1.18%)
Apr 10, 2013	18.55	18.68	18.21	18.25	5,401	-0.26(-1.40%)
Apr 09, 2013	19.03	19.03	18.42	18.51	2,856	+0.22(+1.18%)
Apr 08, 2013	18.73	19.12	18.21	18.29	9,009	-0.35(-1.85%)
Apr 05, 2013	17.69	18.73	17.69	18.64	13,264	+0.78(+4.35%)
Apr 04, 2013	18.17	18.17	17.39	17.86	15,917	-0.43(-2.36%)
Apr 03, 2013	19.16	19.16	18.08	18.29	14,866	-0.65(-3.42%)
Apr 02, 2013	18.73	19.11	18.05	18.94	28,641	+0.04(+0.23%)
Apr 01, 2013	19.55	19.85	18.34	18.90	31,534	-0.52(-2.67%)
Mar 28, 2013	19.93	21.01	18.99	19.42	78,584	-0.47(-2.39%)
Mar 27, 2013	18.42	20.67	18.42	19.89	117,803	+1.47(+7.96%)
Mar 26, 2013	18.55	18.73	18.04	18.42	10,847	+0.30(+1.67%)
Mar 25, 2013	18.77	18.86	17.91	18.12	23,165	-0.39(-2.10%)
Mar 22, 2013	18.29	18.77	18.04	18.51	41,167	+0.43(+2.39%)
Mar 21, 2013	17.13	18.21	17.09	18.08	41,662	+0.82(+4.75%)
Mar 20, 2013	17.56	17.78	17.26	17.26	6,751	-0.04(-0.25%)
Mar 19, 2013	17.30	17.60	17.26	17.30	14,795	+0.04(+0.25%)
Mar 18, 2013	17.56	17.56	17.09	17.26	5,036	-0.17(-0.99%)
Mar 15, 2013	17.78	17.91	17.13	17.43	14,748	-0.22(-1.22%)
Mar 14, 2013	17.56	17.82	17.39	17.65	16,847	+0.30(+1.74%)
Mar 13, 2013	17.09	17.56	17.09	17.35	12,870	-0.04(-0.25%)
Mar 12, 2013	16.74	17.99	16.48	17.39	35,575	-0.09(-0.49%)
Mar 11, 2013	15.40	17.61	15.27	17.48	77,509	+1.86(+11.88%)
Mar 08, 2013	15.06	15.75	14.84	15.62	9,516	+0.82(+5.54%)
Mar 07, 2013	14.07	14.89	14.02	14.80	9,624	+0.56(+3.94%)
Mar 06, 2013	14.58	14.76	14.15	14.24	11,904	-0.35(-2.37%)
Mar 05, 2013	14.02	14.67	14.02	14.58	12,146	+0.47(+3.36%)
Mar 04, 2013	14.11	14.24	13.68	14.11	17,421	-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.