Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.86	13.95	13.76	13.78	3,377,290	-0.12(-0.83%)
May 30, 2013	13.86	13.97	13.83	13.89	0	+0.02(+0.14%)
May 29, 2013	13.80	13.89	13.75	13.87	3,791,240	+0.00(+0.00%)
May 28, 2013	13.98	14.00	13.84	13.87	3,071,005	+0.06(+0.43%)
May 24, 2013	13.72	13.81	13.69	13.81	0	+0.01(+0.07%)
May 23, 2013	13.87	13.90	13.69	13.80	0	-0.22(-1.57%)
May 22, 2013	14.25	14.31	13.95	14.02	0	-0.22(-1.54%)
May 21, 2013	14.13	14.29	14.07	14.24	0	+0.10(+0.71%)
May 20, 2013	13.86	14.16	13.86	14.14	0	+0.23(+1.65%)
May 17, 2013	13.84	14.08	13.84	13.91	0	+0.11(+0.80%)
May 16, 2013	13.76	13.86	13.71	13.80	2,091,079	-0.04(-0.29%)
May 15, 2013	13.63	13.85	13.60	13.84	0	+0.30(+2.22%)
May 13, 2013	13.51	13.66	13.47	13.54	0	+0.03(+0.22%)
May 10, 2013	13.41	13.53	13.40	13.51	0	+0.08(+0.60%)
May 09, 2013	13.53	13.54	13.40	13.43	0	-0.09(-0.67%)
May 08, 2013	13.62	13.64	13.43	13.52	0	-0.16(-1.13%)
May 07, 2013	13.57	13.73	13.57	13.68	0	+0.11(+0.77%)
May 06, 2013	13.30	13.59	13.30	13.57	0	+0.22(+1.65%)
May 03, 2013	13.28	13.39	13.28	13.35	0	+0.12(+0.91%)
May 02, 2013	13.09	13.27	13.09	13.23	0	+0.15(+1.15%)
May 01, 2013	13.15	13.39	13.05	13.08	0	-0.08(-0.61%)
Apr 30, 2013	13.11	13.16	13.05	13.16	0	+0.06(+0.46%)
Apr 29, 2013	13.04	13.18	13.03	13.10	2,910,262	-0.03(-0.23%)
Apr 26, 2013	13.20	13.20	13.11	13.13	9,600,053	-0.02(-0.15%)
Apr 25, 2013	13.16	13.20	13.11	13.15	0	+0.04(+0.31%)
Apr 24, 2013	13.08	13.14	13.05	13.11	0	+0.03(+0.23%)
Apr 23, 2013	13.08	13.13	12.98	13.08	2,272,447	+0.10(+0.77%)
Apr 22, 2013	12.93	13.05	12.88	12.98	2,411,738	+0.10(+0.78%)
Apr 19, 2013	12.82	12.95	12.71	12.88	2,393,937	+0.12(+0.94%)
Apr 18, 2013	12.71	12.90	12.62	12.76	6,340,385	-0.04(-0.31%)
Apr 17, 2013	12.98	13.03	12.78	12.80	5,099,739	-0.27(-2.07%)
Apr 16, 2013	13.02	13.11	12.96	13.07	3,122,836	+0.10(+0.77%)
Apr 15, 2013	13.20	13.30	12.97	12.97	3,319,024	-0.33(-2.48%)
Apr 12, 2013	13.30	13.39	13.24	13.30	2,604,599	-0.09(-0.67%)
Apr 11, 2013	13.44	13.46	13.29	13.39	2,083,618	-0.01(-0.07%)
Apr 10, 2013	13.24	13.41	13.18	13.40	2,264,711	+0.21(+1.59%)
Apr 09, 2013	13.23	13.26	13.08	13.19	2,110,161	+0.02(+0.15%)
Apr 08, 2013	13.02	13.18	12.98	13.17	2,344,782	+0.13(+1.00%)
Apr 05, 2013	12.96	13.07	12.92	13.04	3,191,664	-0.06(-0.46%)
Apr 04, 2013	13.09	13.15	13.00	13.10	2,695,186	+0.08(+0.61%)
Apr 03, 2013	13.09	13.15	12.95	13.02	5,103,825	-0.09(-0.69%)
Apr 02, 2013	13.32	13.35	13.07	13.11	3,924,421	-0.20(-1.50%)
Apr 01, 2013	13.39	13.47	13.28	13.31	2,767,572	-0.11(-0.82%)
Mar 28, 2013	13.44	13.48	13.29	13.42	3,939,046	+0.01(+0.07%)
Mar 27, 2013	13.35	13.42	13.28	13.41	1,719,822	-0.02(-0.15%)
Mar 26, 2013	13.36	13.43	13.30	13.43	1,327,101	+0.10(+0.75%)
Mar 25, 2013	13.44	13.45	13.30	13.33	3,337,985	-0.06(-0.45%)
Mar 22, 2013	13.38	13.42	13.19	13.39	3,438,459	-0.11(-0.81%)
Mar 21, 2013	13.42	13.53	13.41	13.50	2,439,550	+0.01(+0.07%)
Mar 20, 2013	13.50	13.54	13.46	13.49	1,962,407	+0.02(+0.15%)
Mar 19, 2013	13.57	13.61	13.44	13.47	5,210,947	-0.05(-0.37%)
Mar 18, 2013	13.45	13.58	13.41	13.52	2,754,372	-0.03(-0.22%)
Mar 15, 2013	13.43	13.56	13.43	13.55	4,445,451	+0.12(+0.89%)
Mar 14, 2013	13.30	13.46	13.30	13.43	2,624,975	+0.13(+0.98%)
Mar 13, 2013	13.31	13.35	13.23	13.30	3,236,640	+0.03(+0.23%)
Mar 12, 2013	13.30	13.34	13.25	13.27	2,702,026	-0.04(-0.30%)
Mar 11, 2013	13.29	13.32	13.24	13.31	2,417,976	+0.02(+0.15%)
Mar 08, 2013	13.27	13.29	13.20	13.29	1,978,471	+0.05(+0.38%)
Mar 07, 2013	13.22	13.28	13.20	13.24	2,032,434	+0.01(+0.08%)
Mar 06, 2013	13.22	13.28	13.17	13.23	2,566,858	+0.02(+0.15%)
Mar 05, 2013	13.24	13.29	13.18	13.21	3,110,249	+0.00(+0.00%)
Mar 04, 2013	13.26	13.26	13.16	13.21	3,741,685	-0.03(-0.23%)

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.