Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.32	15.32	15.03	15.16	49,165	-0.16(-1.02%)
May 30, 2013	15.28	15.39	15.14	15.31	95,834	-0.02(-0.16%)
May 29, 2013	15.44	15.61	15.25	15.34	16,022	-0.11(-0.69%)
May 28, 2013	15.25	15.74	15.25	15.44	100,715	+0.20(+1.32%)
May 24, 2013	15.07	15.27	14.96	15.24	68,630	+0.13(+0.87%)
May 23, 2013	14.34	15.81	14.34	15.11	164,111	+0.71(+4.95%)
May 22, 2013	14.38	14.40	14.25	14.40	233,381	-0.01(-0.06%)
May 21, 2013	14.62	14.67	14.28	14.41	97,556	-0.16(-1.07%)
May 20, 2013	14.75	14.77	14.49	14.56	110,937	-0.10(-0.67%)
May 17, 2013	14.44	14.78	14.14	14.66	103,112	+0.23(+1.62%)
May 16, 2013	14.56	14.65	14.34	14.43	28,256	-0.20(-1.34%)
May 15, 2013	14.50	14.68	14.44	14.62	29,055	+0.34(+2.35%)
May 13, 2013	14.66	14.74	14.29	14.29	25,678	-0.35(-2.38%)
May 10, 2013	14.57	14.73	14.48	14.63	29,780	+0.11(+0.76%)
May 09, 2013	14.62	14.71	14.42	14.52	68,291	-0.10(-0.67%)
May 08, 2013	14.54	14.69	14.54	14.62	39,707	+0.03(+0.20%)
May 07, 2013	14.56	14.62	14.48	14.59	41,809	+0.10(+0.71%)
May 06, 2013	14.55	14.56	14.36	14.49	20,178	-0.01(-0.06%)
May 03, 2013	14.25	14.54	14.23	14.50	72,348	+0.27(+1.87%)
May 02, 2013	13.87	14.25	13.87	14.23	67,937	+0.49(+3.58%)
May 01, 2013	13.79	14.03	13.74	13.74	26,857	-0.11(-0.80%)
Apr 30, 2013	13.82	14.01	13.81	13.85	41,701	+0.01(+0.06%)
Apr 29, 2013	14.46	14.46	13.78	13.84	45,551	-0.41(-2.90%)
Apr 26, 2013	14.41	14.41	14.15	14.26	20,170	-0.25(-1.72%)
Apr 25, 2013	14.14	14.71	14.14	14.51	71,950	+0.38(+2.67%)
Apr 24, 2013	13.89	14.13	13.89	14.13	60,822	+0.25(+1.77%)
Apr 23, 2013	13.89	13.93	13.78	13.89	28,303	-0.00(-0.03%)
Apr 22, 2013	13.71	13.91	13.69	13.89	46,345	+0.02(+0.15%)
Apr 19, 2013	13.69	13.88	13.63	13.87	96,801	+0.25(+1.80%)
Apr 18, 2013	13.69	13.77	13.46	13.62	138,981	-0.16(-1.16%)
Apr 17, 2013	13.92	13.92	13.59	13.78	155,949	-0.13(-0.94%)
Apr 16, 2013	13.87	13.98	13.78	13.91	29,514	+0.02(+0.12%)
Apr 15, 2013	14.04	14.18	13.73	13.90	168,684	-0.36(-2.50%)
Apr 12, 2013	14.02	14.30	13.78	14.25	50,166	+0.20(+1.46%)
Apr 11, 2013	13.95	14.12	13.88	14.05	74,416	+0.05(+0.38%)
Apr 10, 2013	13.80	14.06	13.73	14.00	57,495	+0.25(+1.85%)
Apr 09, 2013	13.76	13.83	13.66	13.74	27,966	-0.06(-0.42%)
Apr 08, 2013	13.91	14.05	13.68	13.80	33,322	-0.11(-0.77%)
Apr 05, 2013	13.93	14.02	13.81	13.91	89,768	-0.02(-0.15%)
Apr 04, 2013	13.94	14.07	13.83	13.93	41,008	+0.03(+0.24%)
Apr 03, 2013	13.88	13.93	13.65	13.89	264,865	+0.09(+0.65%)
Apr 02, 2013	14.16	14.16	13.67	13.80	257,172	-0.25(-1.81%)
Apr 01, 2013	14.11	14.11	13.79	14.06	118,642	+0.00(+0.03%)
Mar 28, 2013	13.97	14.23	13.90	14.05	123,884	+0.13(+0.91%)
Mar 27, 2013	13.89	14.00	13.76	13.93	121,542	+0.00(+0.00%)
Mar 26, 2013	13.92	13.98	13.84	13.93	105,200	+0.06(+0.44%)
Mar 25, 2013	13.91	14.00	13.75	13.87	119,475	+0.10(+0.71%)
Mar 22, 2013	13.93	13.94	13.62	13.77	111,879	-0.14(-1.00%)
Mar 21, 2013	13.87	14.02	13.78	13.91	86,901	-0.09(-0.64%)
Mar 20, 2013	14.23	14.34	13.88	14.00	174,126	-0.20(-1.44%)
Mar 19, 2013	14.23	14.24	14.05	14.20	102,277	+0.07(+0.49%)
Mar 18, 2013	14.01	14.28	14.00	14.13	236,499	-0.10(-0.72%)
Mar 15, 2013	13.80	14.23	13.65	14.23	1,184,614	+0.52(+3.79%)
Mar 14, 2013	13.66	13.83	13.66	13.71	124,001	+0.12(+0.87%)
Mar 13, 2013	13.65	13.83	13.58	13.59	182,895	+0.01(+0.09%)
Mar 12, 2013	13.33	13.66	13.33	13.58	206,044	+0.27(+2.03%)
Mar 11, 2013	13.66	13.66	13.19	13.31	220,844	-0.32(-2.34%)
Mar 08, 2013	13.64	13.66	13.41	13.63	94,582	+0.01(+0.09%)
Mar 07, 2013	13.55	13.70	13.55	13.62	11,550	+0.01(+0.09%)
Mar 06, 2013	13.70	13.77	13.60	13.61	18,315	-0.05(-0.39%)
Mar 05, 2013	13.63	13.79	13.58	13.66	29,963	-0.02(-0.15%)
Mar 04, 2013	13.76	13.76	13.58	13.68	50,969	-0.08(-0.60%)

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.