Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.86	13.92	13.55	13.55	180,146	-0.35(-2.52%)
May 30, 2013	13.99	14.04	13.79	13.90	144,948	-0.05(-0.36%)
May 29, 2013	14.29	14.29	13.76	13.95	157,735	-0.38(-2.65%)
May 28, 2013	14.40	14.40	14.22	14.33	115,074	-0.11(-0.76%)
May 24, 2013	14.54	14.59	14.36	14.44	60,634	-0.06(-0.41%)
May 23, 2013	14.45	14.55	14.38	14.50	66,953	+0.04(+0.28%)
May 22, 2013	14.44	14.53	14.39	14.46	63,504	+0.07(+0.49%)
May 21, 2013	14.31	14.44	14.31	14.39	38,479	+0.03(+0.21%)
May 20, 2013	14.35	14.42	14.27	14.36	104,751	-0.01(-0.07%)
May 17, 2013	14.48	14.49	14.36	14.37	62,041	-0.05(-0.35%)
May 16, 2013	14.37	14.48	14.35	14.42	58,839	-0.03(-0.21%)
May 15, 2013	14.51	14.55	14.35	14.45	88,490	-0.04(-0.28%)
May 13, 2013	14.53	14.53	14.40	14.49	74,586	-0.02(-0.14%)
May 10, 2013	14.42	14.51	14.34	14.51	96,800	+0.13(+0.90%)
May 09, 2013	14.34	14.39	14.29	14.38	84,822	-0.03(-0.21%)
May 08, 2013	14.23	14.41	14.23	14.41	106,107	+0.13(+0.91%)
May 07, 2013	14.24	14.30	14.21	14.28	102,036	-0.01(-0.07%)
May 06, 2013	14.27	14.29	14.21	14.29	79,450	-0.03(-0.21%)
May 03, 2013	14.20	14.32	14.20	14.32	111,558	+0.04(+0.28%)
May 02, 2013	14.26	14.29	14.18	14.28	112,129	-0.04(-0.28%)
May 01, 2013	14.35	14.39	14.23	14.32	132,270	-0.09(-0.62%)
Apr 30, 2013	14.38	14.42	14.28	14.41	77,433	-0.03(-0.21%)
Apr 29, 2013	14.44	14.44	14.32	14.44	74,218	-0.04(-0.28%)
Apr 26, 2013	14.38	14.51	14.36	14.48	100,049	-0.03(-0.21%)
Apr 25, 2013	14.47	14.65	14.43	14.51	55,206	-0.01(-0.07%)
Apr 24, 2013	14.56	14.57	14.42	14.52	60,957	+0.01(+0.07%)
Apr 23, 2013	14.66	14.66	14.40	14.51	78,628	-0.08(-0.55%)
Apr 22, 2013	14.63	14.63	14.47	14.59	44,758	+0.04(+0.27%)
Apr 19, 2013	14.44	14.55	14.33	14.55	60,431	+0.11(+0.76%)
Apr 18, 2013	14.28	14.44	14.22	14.44	86,381	+0.11(+0.77%)
Apr 17, 2013	14.33	14.47	14.33	14.33	107,010	-0.05(-0.35%)
Apr 16, 2013	14.41	14.48	14.36	14.38	97,006	-0.09(-0.62%)
Apr 15, 2013	14.55	14.60	14.36	14.47	77,062	-0.04(-0.28%)
Apr 12, 2013	14.46	14.61	14.40	14.51	89,358	-0.02(-0.14%)
Apr 11, 2013	14.73	14.75	14.50	14.53	91,238	-0.14(-0.95%)
Apr 10, 2013	14.83	14.83	14.59	14.67	73,513	+0.04(+0.27%)
Apr 09, 2013	14.64	14.71	14.54	14.63	80,788	-0.10(-0.68%)
Apr 08, 2013	14.77	14.81	14.59	14.73	70,557	+0.07(+0.48%)
Apr 05, 2013	14.67	14.76	14.60	14.66	45,128	-0.05(-0.34%)
Apr 04, 2013	14.86	14.86	14.58	14.71	74,775	-0.04(-0.27%)
Apr 03, 2013	14.70	14.75	14.56	14.75	116,924	-0.05(-0.34%)
Apr 02, 2013	14.89	14.94	14.70	14.80	77,919	-0.02(-0.13%)
Apr 01, 2013	14.98	14.98	14.69	14.82	70,446	+0.00(+0.00%)
Mar 28, 2013	15.11	15.11	14.72	14.82	95,695	-0.16(-1.07%)
Mar 27, 2013	14.66	15.39	14.66	14.98	138,401	+0.25(+1.69%)
Mar 26, 2013	14.80	14.88	14.72	14.73	84,440	-0.06(-0.40%)
Mar 25, 2013	15.13	15.16	14.69	14.79	127,962	-0.20(-1.33%)
Mar 22, 2013	15.13	15.13	14.92	14.99	48,775	+0.04(+0.27%)
Mar 21, 2013	14.81	15.02	14.75	14.95	108,061	+0.25(+1.70%)
Mar 20, 2013	14.60	14.70	14.60	14.70	76,822	-0.02(-0.14%)
Mar 19, 2013	14.65	14.80	14.58	14.72	108,671	+0.04(+0.27%)
Mar 18, 2013	14.71	14.73	14.64	14.68	77,370	+0.02(+0.14%)
Mar 15, 2013	14.73	14.78	14.49	14.66	83,803	+0.01(+0.07%)
Mar 14, 2013	14.71	14.88	14.52	14.65	89,664	-0.10(-0.68%)
Mar 13, 2013	15.08	15.08	14.64	14.75	81,186	-0.04(-0.27%)
Mar 12, 2013	14.85	14.85	14.67	14.79	73,432	+0.01(+0.07%)
Mar 11, 2013	15.40	15.40	14.70	14.78	82,858	-0.15(-1.00%)
Mar 08, 2013	14.77	14.96	14.70	14.93	54,875	+0.18(+1.22%)
Mar 07, 2013	14.79	14.79	14.57	14.75	47,968	+0.11(+0.75%)
Mar 06, 2013	14.74	14.87	14.57	14.64	80,264	-0.15(-1.01%)
Mar 05, 2013	14.93	14.93	14.70	14.79	72,715	+0.05(+0.34%)
Mar 04, 2013	15.06	15.06	14.69	14.74	70,761	-0.32(-2.12%)

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.