Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.57	18.75	18.23	18.33	137,054	-0.35(-1.87%)
May 30, 2013	18.36	18.75	18.10	18.68	34,848	+0.32(+1.74%)
May 29, 2013	18.39	18.56	18.09	18.36	45,854	-0.23(-1.24%)
May 28, 2013	18.04	18.70	18.04	18.59	72,664	+0.81(+4.56%)
May 24, 2013	18.07	18.24	17.70	17.78	0	-0.35(-1.93%)
May 23, 2013	17.75	18.23	17.65	18.13	0	-0.20(-1.09%)
May 22, 2013	18.64	18.95	18.08	18.33	0	-0.34(-1.82%)
May 21, 2013	18.71	18.81	18.51	18.67	0	+0.02(+0.11%)
May 20, 2013	18.76	18.95	18.48	18.65	0	-0.14(-0.75%)
May 17, 2013	18.79	18.98	18.72	18.79	0	+0.04(+0.21%)
May 16, 2013	18.82	18.94	18.63	18.75	86,973	-0.08(-0.42%)
May 15, 2013	18.84	19.03	18.21	18.83	0	+0.04(+0.21%)
May 13, 2013	18.77	18.95	18.72	18.79	0	-0.06(-0.32%)
May 10, 2013	18.76	18.87	18.41	18.85	0	+0.06(+0.32%)
May 09, 2013	18.81	18.90	18.32	18.79	0	-0.02(-0.11%)
May 08, 2013	17.97	18.84	17.97	18.81	0	+0.63(+3.47%)
May 07, 2013	17.71	18.30	17.71	18.18	0	+0.28(+1.56%)
May 06, 2013	17.38	18.09	17.25	17.90	0	+0.46(+2.64%)
May 03, 2013	17.38	17.50	17.27	17.44	0	+0.17(+0.98%)
May 02, 2013	17.07	17.27	17.00	17.27	0	+0.25(+1.47%)
May 01, 2013	17.00	17.30	16.83	17.02	0	-0.09(-0.53%)
Apr 30, 2013	16.92	17.11	16.79	17.11	0	+0.12(+0.71%)
Apr 29, 2013	17.07	17.08	16.17	16.99	100,198	-0.11(-0.64%)
Apr 26, 2013	17.50	17.50	17.00	17.10	96,251	-0.44(-2.51%)
Apr 25, 2013	15.49	17.75	14.96	17.54	278,926	+1.92(+12.29%)
Apr 24, 2013	15.34	15.76	15.15	15.62	46,651	+0.19(+1.23%)
Apr 23, 2013	15.10	15.55	15.10	15.43	44,321	+0.47(+3.14%)
Apr 22, 2013	15.18	15.36	14.95	14.96	97,562	-0.19(-1.25%)
Apr 19, 2013	14.98	15.35	14.97	15.15	61,151	+0.20(+1.34%)
Apr 18, 2013	15.04	15.23	14.95	14.95	105,699	+0.00(+0.00%)
Apr 17, 2013	14.98	15.10	14.95	14.95	131,422	-0.17(-1.12%)
Apr 16, 2013	15.03	15.25	14.95	15.12	96,609	+0.17(+1.14%)
Apr 15, 2013	15.61	15.61	14.95	14.95	112,591	-0.70(-4.47%)
Apr 12, 2013	15.75	15.86	15.63	15.65	41,680	-0.11(-0.70%)
Apr 11, 2013	16.04	16.09	15.66	15.76	27,308	-0.27(-1.68%)
Apr 10, 2013	15.66	16.19	15.54	16.03	65,936	+0.46(+2.95%)
Apr 09, 2013	15.60	15.71	15.55	15.57	50,343	+0.01(+0.06%)
Apr 08, 2013	15.76	15.76	15.27	15.56	41,366	-0.14(-0.89%)
Apr 05, 2013	14.95	15.82	14.95	15.70	76,678	+0.65(+4.32%)
Apr 04, 2013	15.10	15.10	14.95	15.05	157,937	+0.00(+0.00%)
Apr 03, 2013	15.43	15.70	15.01	15.05	105,646	-0.30(-1.95%)
Apr 02, 2013	15.35	15.71	15.18	15.35	96,316	+0.05(+0.33%)
Apr 01, 2013	15.98	16.25	15.30	15.30	137,532	-0.72(-4.49%)
Mar 28, 2013	16.16	16.19	15.89	16.02	82,028	-0.10(-0.62%)
Mar 27, 2013	16.01	16.18	15.93	16.12	61,749	-0.08(-0.49%)
Mar 26, 2013	16.66	16.70	16.18	16.20	82,780	-0.33(-2.00%)
Mar 25, 2013	16.19	16.58	16.11	16.53	36,435	+0.45(+2.80%)
Mar 22, 2013	16.06	16.27	15.81	16.08	55,137	+0.08(+0.50%)
Mar 21, 2013	16.04	16.11	15.82	16.00	31,380	-0.14(-0.87%)
Mar 20, 2013	15.87	16.18	15.87	16.14	50,001	+0.33(+2.09%)
Mar 19, 2013	15.91	16.05	15.70	15.81	53,276	-0.11(-0.69%)
Mar 18, 2013	15.73	16.16	15.73	15.92	39,600	-0.01(-0.06%)
Mar 15, 2013	16.23	16.31	15.89	15.93	168,456	-0.45(-2.75%)
Mar 14, 2013	16.21	16.41	15.98	16.38	83,766	+0.18(+1.11%)
Mar 13, 2013	16.11	16.30	16.01	16.20	46,155	+0.10(+0.62%)
Mar 12, 2013	16.20	16.33	16.01	16.10	53,831	-0.18(-1.11%)
Mar 11, 2013	16.21	16.54	15.76	16.28	162,948	-0.34(-2.05%)
Mar 08, 2013	16.77	16.77	16.39	16.62	108,077	-0.09(-0.54%)
Mar 07, 2013	15.71	16.84	15.38	16.71	214,665	+1.05(+6.70%)
Mar 06, 2013	16.11	16.15	15.60	15.66	84,341	-0.45(-2.79%)
Mar 05, 2013	16.00	16.25	15.88	16.11	73,029	+0.15(+0.94%)
Mar 04, 2013	15.62	15.98	15.37	15.96	83,377	+0.27(+1.72%)

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.