Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.43	14.43	14.00	14.14	163,818	-0.37(-2.55%)
May 30, 2013	14.59	14.59	14.44	14.51	126,067	-0.20(-1.36%)
May 29, 2013	14.89	14.89	14.61	14.71	88,914	-0.21(-1.41%)
May 28, 2013	14.97	14.97	14.85	14.92	19,977	-0.10(-0.66%)
May 24, 2013	14.97	15.03	14.92	15.02	41,018	-0.05(-0.34%)
May 23, 2013	15.06	15.10	15.00	15.07	45,558	-0.02(-0.13%)
May 22, 2013	15.06	15.16	15.06	15.09	30,551	+0.00(+0.00%)
May 21, 2013	15.09	15.18	15.05	15.09	43,878	-0.04(-0.26%)
May 20, 2013	15.11	15.18	15.11	15.13	21,923	+0.01(+0.07%)
May 17, 2013	15.15	15.17	15.11	15.12	33,637	-0.03(-0.20%)
May 16, 2013	15.18	15.26	15.15	15.15	25,137	-0.01(-0.07%)
May 15, 2013	15.19	15.22	15.15	15.16	46,770	-0.02(-0.13%)
May 13, 2013	15.39	15.39	15.18	15.18	30,916	-0.19(-1.24%)
May 10, 2013	15.48	15.48	15.35	15.37	24,304	-0.05(-0.32%)
May 09, 2013	15.44	15.47	15.41	15.42	28,714	-0.08(-0.52%)
May 08, 2013	15.50	15.50	15.42	15.50	44,387	+0.03(+0.19%)
May 07, 2013	15.41	15.48	15.40	15.47	35,850	+0.06(+0.39%)
May 06, 2013	15.31	15.42	15.30	15.41	40,982	+0.11(+0.72%)
May 03, 2013	15.36	15.40	15.26	15.30	26,110	-0.10(-0.65%)
May 02, 2013	15.35	15.41	15.30	15.40	29,491	+0.09(+0.59%)
May 01, 2013	15.33	15.34	15.25	15.31	32,799	+0.06(+0.39%)
Apr 30, 2013	15.31	15.31	15.22	15.25	23,411	+0.00(+0.00%)
Apr 29, 2013	15.26	15.29	15.21	15.25	22,843	+0.04(+0.26%)
Apr 26, 2013	15.19	15.26	15.21	15.21	27,827	-0.05(-0.32%)
Apr 25, 2013	15.23	15.27	15.21	15.26	39,431	-0.01(-0.07%)
Apr 24, 2013	15.30	15.30	15.17	15.27	20,146	+0.01(+0.04%)
Apr 23, 2013	15.29	15.30	15.26	15.26	30,496	+0.01(+0.09%)
Apr 22, 2013	15.20	15.26	15.16	15.25	27,612	+0.09(+0.59%)
Apr 19, 2013	15.05	15.18	15.05	15.16	20,573	+0.07(+0.46%)
Apr 18, 2013	15.11	15.15	15.07	15.09	16,886	-0.01(-0.07%)
Apr 17, 2013	15.10	15.17	15.10	15.10	19,937	-0.01(-0.07%)
Apr 16, 2013	15.10	15.16	15.06	15.11	46,787	-0.04(-0.26%)
Apr 15, 2013	15.17	15.18	15.09	15.15	32,621	-0.04(-0.26%)
Apr 12, 2013	15.11	15.20	15.10	15.19	23,684	+0.03(+0.20%)
Apr 11, 2013	15.18	15.23	15.15	15.16	16,337	-0.09(-0.59%)
Apr 10, 2013	15.22	15.29	15.22	15.25	30,213	-0.04(-0.26%)
Apr 09, 2013	15.21	15.30	15.21	15.29	33,319	+0.10(+0.66%)
Apr 08, 2013	15.33	15.35	15.18	15.19	41,280	-0.14(-0.91%)
Apr 05, 2013	15.03	15.33	15.03	15.33	59,972	+0.29(+1.93%)
Apr 04, 2013	15.13	15.19	15.02	15.04	39,398	-0.12(-0.79%)
Apr 03, 2013	15.22	15.23	15.11	15.16	36,769	-0.10(-0.66%)
Apr 02, 2013	15.28	15.28	15.19	15.26	37,063	+0.03(+0.22%)
Apr 01, 2013	15.29	15.37	15.19	15.23	44,424	-0.07(-0.48%)
Mar 28, 2013	15.18	15.30	15.16	15.30	24,520	+0.18(+1.19%)
Mar 27, 2013	15.04	15.12	15.04	15.12	26,166	+0.07(+0.47%)
Mar 26, 2013	15.11	15.21	14.98	15.05	40,879	-0.09(-0.59%)
Mar 25, 2013	15.14	15.23	15.04	15.14	30,937	+0.00(+0.00%)
Mar 22, 2013	15.19	15.19	15.12	15.14	38,299	-0.01(-0.07%)
Mar 21, 2013	15.19	15.33	15.10	15.15	26,012	-0.13(-0.85%)
Mar 20, 2013	15.02	15.30	15.02	15.28	40,609	+0.22(+1.46%)
Mar 19, 2013	14.93	15.08	14.89	15.06	54,665	+0.09(+0.60%)
Mar 18, 2013	14.67	15.06	14.63	14.97	107,170	+0.38(+2.60%)
Mar 15, 2013	14.70	14.85	14.55	14.59	181,072	-0.36(-2.41%)
Mar 14, 2013	15.03	15.03	14.90	14.95	89,703	-0.13(-0.86%)
Mar 13, 2013	15.51	15.51	15.01	15.08	95,600	-0.47(-3.02%)
Mar 12, 2013	15.56	15.67	15.52	15.55	41,620	-0.03(-0.19%)
Mar 11, 2013	15.79	15.79	15.56	15.58	22,490	-0.19(-1.19%)
Mar 08, 2013	15.68	15.78	15.67	15.77	39,082	+0.05(+0.30%)
Mar 07, 2013	15.74	15.80	15.67	15.72	43,576	-0.02(-0.12%)
Mar 06, 2013	15.77	15.89	15.74	15.74	48,265	-0.05(-0.32%)
Mar 05, 2013	15.80	15.81	15.78	15.79	30,483	-0.02(-0.13%)
Mar 04, 2013	15.72	15.81	15.72	15.81	30,709	+0.06(+0.38%)

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.