Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.11	14.70	14.10	14.70	13,578	+0.47(+3.30%)
May 30, 2013	14.11	14.23	14.11	14.23	5,732	+0.05(+0.35%)
May 29, 2013	14.06	14.18	14.06	14.18	13,737	+0.13(+0.93%)
May 28, 2013	14.49	14.49	14.05	14.05	29,573	-0.43(-2.97%)
May 27, 2013	14.19	14.58	14.19	14.48	35,622	-0.34(-2.29%)
May 24, 2013	14.68	14.82	14.63	14.82	17,115	+0.14(+0.95%)
May 23, 2013	14.51	14.70	14.50	14.68	20,352	-0.07(-0.47%)
May 22, 2013	15.06	15.08	14.75	14.75	36,896	-0.31(-2.06%)
May 21, 2013	14.74	15.06	14.74	15.06	63,303	+0.31(+2.10%)
May 17, 2013		14.75	14.75	14.75	0	+0.11(+0.75%)
May 16, 2013	14.56	14.64	14.33	14.64	9,205	+0.34(+2.38%)
May 15, 2013	14.17	14.43	14.17	14.30	13,749	+0.20(+1.42%)
May 13, 2013	13.80	14.10	13.80	14.10	3,932	+0.30(+2.17%)
May 10, 2013	13.63	13.91	13.63	13.80	4,112	-0.11(-0.79%)
May 09, 2013	14.18	14.21	13.75	13.91	24,139	-0.33(-2.32%)
May 08, 2013	14.09	14.31	13.95	14.24	52,899	+0.19(+1.35%)
May 07, 2013	14.00	14.09	14.00	14.05	15,385	-0.18(-1.26%)
May 06, 2013	14.07	14.34	14.07	14.23	11,149	+0.22(+1.57%)
May 03, 2013	14.17	14.76	14.01	14.01	16,533	-0.09(-0.64%)
May 02, 2013	13.81	14.38	13.79	14.10	15,191	+0.37(+2.69%)
May 01, 2013	13.95	14.01	13.68	13.73	2,770	-0.25(-1.79%)
Apr 30, 2013	13.94	14.03	13.94	13.98	12,194	+0.10(+0.72%)
Apr 29, 2013	14.18	14.18	13.43	13.88	14,634	-0.23(-1.63%)
Apr 26, 2013	14.10	14.39	14.01	14.11	21,417	+0.01(+0.07%)
Apr 25, 2013	13.83	14.10	13.76	14.10	20,287	+0.20(+1.44%)
Apr 24, 2013	13.60	14.01	13.60	13.90	19,695	+0.53(+3.96%)
Apr 23, 2013	13.29	13.49	13.24	13.37	37,596	+0.09(+0.68%)
Apr 22, 2013	13.13	13.45	13.13	13.28	16,223	+0.03(+0.23%)
Apr 19, 2013	13.80	13.80	13.25	13.25	139,903	-0.65(-4.68%)
Apr 18, 2013	13.89	13.98	13.86	13.90	30,791	+0.06(+0.43%)
Apr 17, 2013	13.62	13.84	13.62	13.84	13,768	+0.09(+0.65%)
Apr 16, 2013	13.68	13.80	13.68	13.75	24,081	+0.05(+0.36%)
Apr 15, 2013	13.88	13.95	13.70	13.70	31,945	-0.27(-1.93%)
Apr 12, 2013	13.86	13.97	13.80	13.97	13,214	+0.11(+0.79%)
Apr 11, 2013	13.91	13.91	13.85	13.86	45,481	-0.05(-0.36%)
Apr 10, 2013	13.91	14.00	13.90	13.91	15,655	-0.03(-0.22%)
Apr 09, 2013	13.93	14.00	13.93	13.94	19,864	-0.03(-0.21%)
Apr 08, 2013	14.15	14.16	13.90	13.97	27,156	-0.18(-1.27%)
Apr 05, 2013	14.11	14.18	13.94	14.15	32,105	-0.01(-0.07%)
Apr 04, 2013	14.20	14.20	14.09	14.16	94,448	-0.03(-0.21%)
Apr 03, 2013	14.11	14.20	14.10	14.19	41,360	+0.09(+0.64%)
Apr 02, 2013	14.10	14.15	14.10	14.10	34,171	+0.00(+0.00%)
Apr 01, 2013	14.21	14.21	14.10	14.10	2,304	-0.10(-0.70%)
Mar 28, 2013		14.20	14.20	14.20	0	+0.02(+0.14%)
Mar 27, 2013	14.10	14.18	14.06	14.18	65,436	+0.08(+0.57%)
Mar 26, 2013	14.16	14.16	14.10	14.10	32,161	-0.12(-0.84%)
Mar 25, 2013	14.24	14.27	14.18	14.22	12,274	+0.06(+0.42%)
Mar 22, 2013	14.08	14.26	14.08	14.16	47,363	+0.16(+1.14%)
Mar 21, 2013	14.00	14.19	14.00	14.00	32,139	+0.02(+0.14%)
Mar 20, 2013	13.91	14.10	13.91	13.98	49,395	+0.12(+0.87%)
Mar 19, 2013	14.05	14.05	13.86	13.86	90,509	-0.23(-1.63%)
Mar 18, 2013	14.07	14.20	13.99	14.09	21,577	-0.16(-1.12%)
Mar 15, 2013	13.83	14.35	13.80	14.25	58,978	+0.39(+2.81%)
Mar 14, 2013	13.58	13.91	13.54	13.86	123,160	+0.35(+2.59%)
Mar 13, 2013	13.90	13.90	13.51	13.51	166,595	-0.36(-2.60%)
Mar 12, 2013	13.83	13.94	13.70	13.87	26,314	-0.03(-0.22%)
Mar 11, 2013	13.89	13.90	13.75	13.90	11,719	+0.06(+0.43%)
Mar 08, 2013	13.90	13.91	13.70	13.84	13,859	+0.01(+0.07%)
Mar 07, 2013	14.10	14.14	13.75	13.83	13,380	-0.37(-2.61%)
Mar 06, 2013	14.12	14.20	14.00	14.20	53,915	+0.08(+0.57%)
Mar 05, 2013	14.22	14.25	14.12	14.12	52,739	-0.09(-0.63%)
Mar 04, 2013	14.30	14.34	14.20	14.21	184,039	-0.08(-0.56%)

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.