Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.73	15.04	14.54	14.94	10,287	+0.09(+0.60%)
May 30, 2013	14.82	14.99	14.76	14.85	9,818	+0.12(+0.84%)
May 29, 2013	15.04	15.09	14.73	14.73	20,980	-0.22(-1.47%)
May 28, 2013	15.02	15.08	14.84	14.95	35,364	+0.12(+0.79%)
May 24, 2013	14.48	14.93	14.48	14.83	0	+0.31(+2.14%)
May 23, 2013	14.45	14.68	14.33	14.52	0	+0.04(+0.29%)
May 22, 2013	14.85	14.91	14.42	14.48	0	-0.41(-2.78%)
May 21, 2013	14.78	14.97	14.62	14.89	0	+0.16(+1.08%)
May 20, 2013	14.69	15.00	14.69	14.73	0	-0.05(-0.33%)
May 17, 2013	14.80	14.88	14.65	14.78	0	+0.08(+0.56%)
May 16, 2013	14.60	14.82	14.60	14.70	8,091	+0.03(+0.19%)
May 15, 2013	14.69	14.75	14.61	14.67	0	+0.10(+0.66%)
May 13, 2013	14.62	14.73	14.36	14.57	0	-0.08(-0.52%)
May 10, 2013	14.64	14.77	14.41	14.65	0	+0.03(+0.19%)
May 09, 2013	14.60	14.75	14.48	14.62	0	+0.10(+0.71%)
May 08, 2013	14.48	14.62	14.33	14.52	0	-0.05(-0.33%)
May 07, 2013	14.64	14.83	14.46	14.57	0	-0.10(-0.70%)
May 06, 2013	14.67	14.76	14.61	14.67	0	+0.01(+0.09%)
May 03, 2013	14.33	14.74	14.19	14.66	0	+0.47(+3.30%)
May 02, 2013	14.04	14.55	14.04	14.19	0	+0.26(+1.88%)
May 01, 2013	14.90	15.06	13.93	13.93	0	-1.04(-6.95%)
Apr 30, 2013	14.69	15.00	14.68	14.97	0	+0.20(+1.35%)
Apr 29, 2013	14.64	14.78	14.47	14.77	16,578	+0.30(+2.05%)
Apr 26, 2013	14.74	14.74	14.47	14.47	12,367	-0.28(-1.91%)
Apr 25, 2013	14.77	14.84	14.64	14.75	6,301	-0.01(-0.05%)
Apr 24, 2013	14.68	14.86	14.59	14.76	5,739	+0.14(+0.94%)
Apr 23, 2013	14.46	14.67	14.40	14.62	20,909	+0.21(+1.43%)
Apr 22, 2013	14.40	14.46	14.17	14.42	8,227	+0.08(+0.53%)
Apr 19, 2013	14.06	14.36	14.06	14.34	10,195	+0.30(+2.11%)
Apr 18, 2013	13.89	14.22	13.85	14.04	35,432	+0.22(+1.59%)
Apr 17, 2013	13.91	14.04	13.50	13.82	18,948	-0.17(-1.18%)
Apr 16, 2013	14.11	14.26	13.82	13.99	34,338	-0.07(-0.49%)
Apr 15, 2013	14.11	14.29	13.95	14.06	45,928	-0.09(-0.63%)
Apr 12, 2013	14.16	14.32	13.87	14.15	43,416	-0.07(-0.48%)
Apr 11, 2013	14.10	14.33	14.08	14.22	5,955	+0.10(+0.68%)
Apr 10, 2013	13.73	14.24	13.73	14.12	40,528	+0.45(+3.27%)
Apr 09, 2013	13.74	13.78	13.55	13.67	12,782	-0.08(-0.55%)
Apr 08, 2013	13.86	13.86	13.60	13.75	6,743	-0.08(-0.60%)
Apr 05, 2013	13.64	13.84	13.64	13.83	13,582	+0.01(+0.05%)
Apr 04, 2013	13.80	14.02	13.62	13.82	21,004	+0.02(+0.15%)
Apr 03, 2013	13.95	14.22	13.77	13.80	16,266	-0.12(-0.89%)
Apr 02, 2013	14.28	14.60	13.82	13.93	27,968	-0.34(-2.37%)
Apr 01, 2013	14.77	14.84	14.26	14.26	25,217	-0.59(-3.94%)
Mar 28, 2013	15.01	15.04	14.51	14.85	28,044	-0.10(-0.65%)
Mar 27, 2013	15.02	15.05	14.95	14.95	8,664	-0.17(-1.14%)
Mar 26, 2013	15.10	15.12	14.89	15.12	15,019	+0.08(+0.55%)
Mar 25, 2013	15.11	15.15	14.94	15.04	22,858	-0.03(-0.18%)
Mar 22, 2013	14.67	15.10	14.67	15.06	29,830	+0.52(+3.55%)
Mar 21, 2013	14.40	14.57	14.36	14.55	7,964	+0.10(+0.67%)
Mar 20, 2013	14.46	14.98	14.38	14.45	50,462	-0.06(-0.43%)
Mar 19, 2013	14.68	14.71	14.27	14.51	30,142	-0.05(-0.33%)
Mar 18, 2013	14.53	14.67	14.53	14.56	10,595	-0.03(-0.19%)
Mar 15, 2013	14.76	14.76	14.53	14.59	53,197	-0.14(-0.94%)
Mar 14, 2013	14.77	14.77	14.57	14.73	4,656	+0.19(+1.28%)
Mar 13, 2013	14.47	14.81	14.41	14.54	9,275	-0.05(-0.33%)
Mar 12, 2013	14.60	14.74	14.42	14.59	17,529	-0.09(-0.61%)
Mar 11, 2013	14.59	14.75	14.44	14.68	15,896	+0.09(+0.61%)
Mar 08, 2013	14.45	14.86	14.22	14.59	18,270	+0.25(+1.73%)
Mar 07, 2013	14.23	14.46	14.12	14.34	16,067	+0.07(+0.48%)
Mar 06, 2013	14.20	14.33	14.20	14.27	8,174	+0.11(+0.78%)
Mar 05, 2013	14.30	14.30	14.16	14.16	18,251	+0.05(+0.39%)
Mar 04, 2013	13.90	14.15	13.90	14.11	7,582	+0.20(+1.42%)

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.