Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.09	14.10	13.94	14.10	374,757	-0.10(-0.70%)
May 30, 2013	13.92	14.20	13.92	14.20	146,448	+0.45(+3.27%)
May 29, 2013	13.44	13.76	13.44	13.75	26,762	+0.29(+2.15%)
May 28, 2013	13.52	13.66	13.40	13.46	78,652	+0.00(+0.00%)
May 27, 2013	13.45	13.52	13.45	13.46	21,937	+0.07(+0.52%)
May 24, 2013	13.33	13.53	13.32	13.39	109,134	-0.12(-0.89%)
May 23, 2013	13.59	13.59	13.49	13.51	85,414	-0.09(-0.66%)
May 22, 2013	13.58	13.83	13.56	13.60	50,826	+0.20(+1.49%)
May 21, 2013	13.44	13.60	13.37	13.40	92,456	+0.21(+1.59%)
May 17, 2013		13.19	13.19	13.19	0	-0.17(-1.27%)
May 16, 2013	13.26	13.47	13.14	13.36	51,445	+0.03(+0.23%)
May 15, 2013	13.52	13.56	13.28	13.33	208,346	-0.35(-2.56%)
May 13, 2013	13.83	13.84	13.68	13.68	15,440	-0.30(-2.15%)
May 10, 2013	13.77	13.98	13.70	13.98	31,123	+0.04(+0.29%)
May 09, 2013	13.93	14.20	13.88	13.94	24,481	-0.12(-0.85%)
May 08, 2013	13.60	14.06	13.60	14.06	48,350	+0.63(+4.69%)
May 07, 2013	13.48	13.55	13.34	13.43	41,790	-0.21(-1.54%)
May 06, 2013	13.70	13.72	13.61	13.64	23,464	-0.01(-0.07%)
May 03, 2013	13.58	13.83	13.56	13.65	153,938	+0.17(+1.26%)
May 02, 2013	13.51	13.54	13.36	13.48	48,315	+0.07(+0.52%)
May 01, 2013	13.48	13.52	13.28	13.41	56,679	-0.27(-1.97%)
Apr 30, 2013	13.47	13.68	13.27	13.68	44,523	+0.16(+1.18%)
Apr 29, 2013	13.53	13.59	13.45	13.52	46,375	+0.14(+1.05%)
Apr 26, 2013	13.82	13.82	13.35	13.38	41,643	-0.43(-3.11%)
Apr 25, 2013	13.82	14.00	13.72	13.81	131,255	+0.25(+1.84%)
Apr 24, 2013	13.11	13.59	13.11	13.56	84,443	+0.61(+4.71%)
Apr 23, 2013	13.07	13.08	12.79	12.95	38,753	-0.15(-1.15%)
Apr 22, 2013	13.15	13.15	12.93	13.10	58,278	+0.19(+1.47%)
Apr 19, 2013	12.94	13.00	12.75	12.91	44,780	+0.07(+0.55%)
Apr 18, 2013	12.67	12.88	12.57	12.84	33,796	+0.30(+2.39%)
Apr 17, 2013	13.04	13.06	12.50	12.54	55,396	-0.48(-3.69%)
Apr 16, 2013	13.40	13.40	12.96	13.02	49,843	-0.01(-0.08%)
Apr 15, 2013	13.43	13.43	13.02	13.03	58,134	-1.09(-7.72%)
Apr 12, 2013	14.53	14.53	14.08	14.12	73,521	-0.62(-4.21%)
Apr 11, 2013	14.86	14.89	14.70	14.74	25,927	-0.12(-0.81%)
Apr 10, 2013	15.22	15.22	14.86	14.86	21,065	-0.46(-3.00%)
Apr 09, 2013	14.98	15.43	14.98	15.32	22,839	+0.37(+2.47%)
Apr 08, 2013	15.00	15.02	14.91	14.95	22,046	-0.05(-0.33%)
Apr 05, 2013	15.08	15.15	14.91	15.00	28,877	+0.05(+0.33%)
Apr 04, 2013	14.63	15.05	14.58	14.95	41,373	+0.22(+1.49%)
Apr 03, 2013	15.21	15.30	14.63	14.73	43,444	-0.51(-3.35%)
Apr 02, 2013	15.57	15.57	15.23	15.24	32,291	-0.44(-2.81%)
Apr 01, 2013	15.87	15.87	15.68	15.68	22,218	-0.18(-1.13%)
Mar 28, 2013		15.86	15.86	15.86	0	-0.03(-0.19%)
Mar 27, 2013	15.67	15.91	15.67	15.89	20,883	+0.15(+0.95%)
Mar 26, 2013	15.84	15.84	15.67	15.74	27,092	-0.12(-0.76%)
Mar 25, 2013	16.04	16.04	15.83	15.86	38,625	-0.24(-1.49%)
Mar 22, 2013	16.13	16.19	16.05	16.10	34,067	-0.06(-0.37%)
Mar 21, 2013	16.09	16.23	15.98	16.16	49,175	+0.09(+0.56%)
Mar 20, 2013	16.11	16.11	16.00	16.07	13,062	+0.01(+0.06%)
Mar 19, 2013	16.12	16.15	16.00	16.06	17,307	-0.03(-0.19%)
Mar 18, 2013	16.16	16.16	16.09	16.09	11,079	+0.00(+0.00%)
Mar 15, 2013	16.11	16.15	16.04	16.09	16,156	+0.01(+0.06%)
Mar 14, 2013	16.05	16.13	16.01	16.08	20,268	+0.00(+0.00%)
Mar 13, 2013	16.41	16.41	16.06	16.08	13,628	-0.32(-1.95%)
Mar 12, 2013	16.26	16.46	16.26	16.40	42,681	+0.29(+1.80%)
Mar 11, 2013	16.12	16.14	16.01	16.11	13,919	+0.00(+0.00%)
Mar 08, 2013	15.93	16.15	15.85	16.11	9,718	+0.09(+0.56%)
Mar 07, 2013	16.14	16.25	15.95	16.02	32,884	-0.11(-0.68%)
Mar 06, 2013	15.68	16.13	15.59	16.13	37,473	+0.53(+3.40%)
Mar 05, 2013	15.76	15.86	15.60	15.60	19,245	-0.01(-0.06%)
Mar 04, 2013	15.99	15.99	15.61	15.61	23,185	-0.38(-2.38%)

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.