Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.36	14.46	14.29	14.31	159,597	-0.17(-1.19%)
May 30, 2013	14.42	14.57	14.41	14.48	122,224	+0.15(+1.02%)
May 29, 2013	14.36	14.52	14.34	14.34	108,971	-0.16(-1.07%)
May 28, 2013	14.47	14.62	14.25	14.49	226,771	+0.25(+1.76%)
May 24, 2013	14.19	14.36	14.03	14.24	0	+0.02(+0.12%)
May 23, 2013	14.11	14.31	14.02	14.22	0	-0.04(-0.30%)
May 22, 2013	14.41	14.48	14.15	14.27	0	-0.08(-0.54%)
May 21, 2013	14.29	14.42	14.21	14.35	0	+0.03(+0.18%)
May 20, 2013	14.14	14.34	14.03	14.32	0	+0.16(+1.16%)
May 17, 2013	13.91	14.18	13.91	14.16	0	+0.25(+1.80%)
May 16, 2013	13.84	14.10	13.75	13.91	119,577	-0.01(-0.06%)
May 15, 2013	13.74	13.98	13.70	13.91	0	+0.29(+2.15%)
May 13, 2013	13.85	13.90	13.60	13.62	0	-0.21(-1.50%)
May 10, 2013	13.68	13.85	13.68	13.83	0	+0.21(+1.52%)
May 09, 2013	13.53	13.68	13.38	13.62	0	+0.05(+0.38%)
May 08, 2013	13.40	13.60	13.35	13.57	0	+0.13(+0.96%)
May 07, 2013	13.21	13.44	13.10	13.44	0	+0.23(+1.76%)
May 06, 2013	13.16	13.23	13.10	13.21	0	+0.07(+0.53%)
May 03, 2013	13.16	13.30	13.08	13.14	0	+0.16(+1.20%)
May 02, 2013	12.86	13.06	12.76	12.98	0	+0.22(+1.69%)
May 01, 2013	13.26	13.33	12.75	12.77	449,998	-0.57(-4.27%)
Apr 30, 2013	13.33	13.41	13.21	13.34	0	-0.03(-0.26%)
Apr 29, 2013	13.42	13.49	13.20	13.37	314,962	+0.03(+0.26%)
Apr 26, 2013	13.37	13.37	13.12	13.34	658,801	-0.03(-0.26%)
Apr 25, 2013	12.81	13.47	12.77	13.37	0	+0.53(+4.16%)
Apr 24, 2013	12.80	12.87	12.50	12.84	620,724	+0.03(+0.27%)
Apr 23, 2013	13.66	13.66	12.40	12.80	2,204,292	-1.75(-12.03%)
Apr 22, 2013	14.73	14.76	14.28	14.55	189,188	-0.14(-0.94%)
Apr 19, 2013	14.53	14.77	14.32	14.69	341,947	+0.17(+1.19%)
Apr 18, 2013	14.66	14.78	14.49	14.52	268,517	-0.10(-0.71%)
Apr 17, 2013	14.69	14.72	14.57	14.62	315,266	-0.22(-1.45%)
Apr 16, 2013	14.79	14.87	14.63	14.84	185,397	+0.18(+1.24%)
Apr 15, 2013	15.05	15.05	14.63	14.66	291,221	-0.44(-2.91%)
Apr 12, 2013	14.91	15.10	14.75	15.10	149,000	+0.09(+0.63%)
Apr 11, 2013	15.15	15.19	14.95	15.00	131,325	-0.12(-0.80%)
Apr 10, 2013	14.56	15.16	14.51	15.12	288,560	+0.55(+3.79%)
Apr 09, 2013	14.64	14.72	14.55	14.57	242,110	-0.08(-0.53%)
Apr 08, 2013	14.60	14.65	14.43	14.65	299,982	+0.09(+0.59%)
Apr 05, 2013	14.40	14.59	14.40	14.56	235,954	-0.11(-0.76%)
Apr 04, 2013	14.47	14.73	14.44	14.67	318,858	+0.17(+1.19%)
Apr 03, 2013	14.47	14.58	14.40	14.50	604,525	+0.01(+0.06%)
Apr 02, 2013	14.53	14.59	14.41	14.49	237,109	+0.06(+0.42%)
Apr 01, 2013	14.64	14.64	14.35	14.43	262,007	-0.26(-1.76%)
Mar 28, 2013	14.74	14.78	14.46	14.69	257,569	-0.03(-0.18%)
Mar 27, 2013	14.55	14.81	14.47	14.72	223,149	+0.05(+0.35%)
Mar 26, 2013	14.40	14.72	14.28	14.66	476,714	+0.37(+2.59%)
Mar 25, 2013	14.41	14.43	14.07	14.29	301,691	-0.09(-0.66%)
Mar 22, 2013	14.59	14.64	14.37	14.39	369,774	-0.16(-1.07%)
Mar 21, 2013	14.84	15.00	14.47	14.54	752,620	-0.42(-2.82%)
Mar 20, 2013	15.01	15.07	14.71	14.97	308,152	+0.00(+0.00%)
Mar 19, 2013	15.08	15.19	14.95	14.97	405,669	-0.11(-0.74%)
Mar 18, 2013	15.02	15.25	15.02	15.08	426,281	-0.14(-0.91%)
Mar 15, 2013	15.06	15.26	14.97	15.22	1,116,427	+0.16(+1.09%)
Mar 14, 2013	15.03	15.10	15.00	15.05	146,187	+0.03(+0.23%)
Mar 13, 2013	15.03	15.12	15.00	15.02	140,968	-0.03(-0.17%)
Mar 12, 2013	15.08	15.15	15.00	15.04	168,435	-0.08(-0.51%)
Mar 11, 2013	15.13	15.18	15.03	15.12	158,878	-0.08(-0.51%)
Mar 08, 2013	15.16	15.29	15.07	15.20	327,346	+0.16(+1.03%)
Mar 07, 2013	15.00	15.20	15.00	15.04	229,984	+0.01(+0.06%)
Mar 06, 2013	15.03	15.05	14.90	15.03	250,878	+0.06(+0.40%)
Mar 05, 2013	14.83	15.06	14.83	14.97	623,991	+0.18(+1.22%)
Mar 04, 2013	14.94	15.03	14.72	14.79	350,653	-0.22(-1.49%)

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.