Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.88	14.14	13.87	13.93	168,379	-0.12(-0.85%)
May 30, 2013	14.05	14.11	13.97	14.05	61,455	+0.10(+0.72%)
May 29, 2013	13.89	14.12	13.89	13.95	78,048	-0.08(-0.57%)
May 28, 2013	14.06	14.31	13.62	14.03	83,406	+0.14(+1.01%)
May 24, 2013	13.84	14.00	13.76	13.89	0	-0.10(-0.71%)
May 23, 2013	13.93	14.31	13.72	13.99	0	-0.09(-0.64%)
May 22, 2013	14.20	14.44	13.94	14.08	0	-0.21(-1.47%)
May 21, 2013	13.72	14.50	13.71	14.29	0	+0.47(+3.40%)
May 20, 2013	13.42	13.85	13.12	13.82	0	+0.31(+2.29%)
May 17, 2013	13.84	13.84	13.38	13.51	0	-0.49(-3.50%)
May 16, 2013	13.85	14.00	13.71	14.00	174,638	+0.14(+1.01%)
May 15, 2013	13.63	14.10	13.60	13.86	0	+0.26(+1.91%)
May 13, 2013	13.71	13.72	13.48	13.60	0	+0.00(+0.00%)
May 10, 2013	13.89	14.13	13.55	13.60	0	-0.34(-2.44%)
May 09, 2013	13.80	14.02	13.80	13.94	0	-0.05(-0.36%)
May 08, 2013	13.91	14.10	13.85	13.99	0	-0.01(-0.07%)
May 07, 2013	13.92	14.00	13.86	14.00	0	+0.03(+0.21%)
May 06, 2013	13.93	14.19	13.88	13.97	0	-0.02(-0.14%)
May 03, 2013	13.94	14.04	13.88	13.99	0	+0.27(+1.97%)
May 02, 2013	13.64	14.21	13.31	13.72	0	+0.12(+0.88%)
May 01, 2013	13.85	14.21	12.76	13.60	0	-0.43(-3.06%)
Apr 30, 2013	13.69	14.03	13.54	14.03	0	+0.09(+0.65%)
Apr 29, 2013	13.90	13.98	13.80	13.94	10,333	+0.05(+0.36%)
Apr 26, 2013	14.07	14.07	13.82	13.89	8,438	-0.24(-1.70%)
Apr 25, 2013	14.19	14.25	14.09	14.13	0	+0.03(+0.21%)
Apr 24, 2013	13.46	14.30	13.08	14.10	0	+0.64(+4.75%)
Apr 23, 2013	13.29	13.48	13.16	13.46	7,804	+0.27(+2.05%)
Apr 22, 2013	13.19	13.22	12.75	13.19	13,427	-0.05(-0.38%)
Apr 19, 2013	13.34	13.54	12.73	13.24	13,666	-0.14(-1.05%)
Apr 18, 2013	12.45	13.78	12.45	13.38	42,858	-0.51(-3.67%)
Apr 17, 2013	14.24	14.46	13.79	13.89	26,149	-0.45(-3.14%)
Apr 16, 2013	14.10	14.39	14.10	14.34	60,398	+0.29(+2.06%)
Apr 15, 2013	14.10	14.10	13.65	14.05	30,082	-0.16(-1.13%)
Apr 12, 2013	14.53	14.56	14.21	14.21	12,169	-0.45(-3.07%)
Apr 11, 2013	14.55	14.79	14.49	14.66	30,637	+0.05(+0.34%)
Apr 10, 2013	14.00	14.65	14.00	14.61	47,712	+0.10(+0.69%)
Apr 09, 2013	13.80	14.75	13.63	14.51	56,218	+0.69(+4.99%)
Apr 08, 2013	14.67	14.67	13.60	13.82	24,107	-0.87(-5.92%)
Apr 05, 2013	14.78	15.25	14.48	14.69	24,275	-0.25(-1.67%)
Apr 04, 2013	14.72	14.98	14.50	14.94	44,772	+0.20(+1.36%)
Apr 03, 2013	15.38	15.48	14.74	14.74	22,178	-0.63(-4.10%)
Apr 02, 2013	15.66	15.74	15.35	15.37	14,477	-0.23(-1.47%)
Apr 01, 2013	16.10	16.14	15.55	15.60	95,523	-0.47(-2.92%)
Mar 28, 2013	16.23	16.23	16.00	16.07	15,917	-0.09(-0.56%)
Mar 27, 2013	16.09	16.22	16.09	16.16	21,774	-0.08(-0.49%)
Mar 26, 2013	16.23	16.25	16.12	16.24	30,493	+0.11(+0.68%)
Mar 25, 2013	15.99	16.25	15.90	16.13	81,009	+0.02(+0.12%)
Mar 22, 2013	16.30	16.30	16.05	16.11	8,707	-0.07(-0.43%)
Mar 21, 2013	16.08	16.27	15.70	16.18	26,143	-0.04(-0.25%)
Mar 20, 2013	16.28	16.30	16.09	16.22	18,441	-0.01(-0.06%)
Mar 19, 2013	16.20	16.25	16.05	16.23	24,324	+0.03(+0.19%)
Mar 18, 2013	16.07	16.21	16.07	16.20	35,162	-0.07(-0.43%)
Mar 15, 2013	16.25	16.40	16.19	16.27	33,033	-0.04(-0.25%)
Mar 14, 2013	16.14	16.40	16.12	16.31	57,876	+0.20(+1.24%)
Mar 13, 2013	16.01	16.20	16.00	16.11	67,172	+0.00(+0.00%)
Mar 12, 2013	16.41	16.41	16.09	16.11	18,917	-0.14(-0.86%)
Mar 11, 2013	16.43	16.55	15.90	16.25	84,937	-0.28(-1.69%)
Mar 08, 2013	16.41	16.59	16.15	16.53	28,146	+0.22(+1.35%)
Mar 07, 2013	16.51	16.51	16.23	16.31	20,979	-0.01(-0.06%)
Mar 06, 2013	16.40	16.51	16.23	16.32	69,616	+0.02(+0.12%)
Mar 05, 2013	16.47	16.70	16.25	16.30	83,754	-0.29(-1.75%)
Mar 04, 2013	16.60	16.74	16.44	16.59	46,967	-0.01(-0.06%)

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.