Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.94	14.02	13.72	13.90	111,374	+0.03(+0.20%)
May 30, 2013	14.08	14.17	13.73	13.87	230,169	-0.17(-1.22%)
May 29, 2013	14.43	14.49	13.91	14.04	189,940	-0.33(-2.28%)
May 28, 2013	14.55	14.55	14.29	14.37	165,041	-0.01(-0.05%)
May 24, 2013	14.35	14.41	14.27	14.37	142,717	+0.02(+0.14%)
May 23, 2013	14.33	14.47	14.26	14.35	169,860	-0.06(-0.39%)
May 22, 2013	14.59	14.68	14.30	14.41	197,822	-0.10(-0.72%)
May 21, 2013	14.45	14.57	14.42	14.51	158,134	+0.16(+1.08%)
May 20, 2013	14.20	14.36	14.20	14.36	111,955	+0.16(+1.13%)
May 17, 2013	14.03	14.28	14.03	14.20	140,185	+0.24(+1.72%)
May 16, 2013	14.13	14.13	13.91	13.96	212,383	-0.10(-0.74%)
May 15, 2013	13.99	14.07	13.86	14.06	193,782	+0.28(+2.06%)
May 13, 2013	13.74	13.80	13.70	13.78	141,390	+0.08(+0.55%)
May 10, 2013	13.74	13.78	13.65	13.70	171,222	-0.05(-0.38%)
May 09, 2013	13.86	13.92	13.72	13.76	193,442	-0.16(-1.12%)
May 08, 2013	13.86	13.94	13.81	13.91	136,363	-0.02(-0.17%)
May 07, 2013	13.98	13.98	13.76	13.94	317,714	-0.08(-0.57%)
May 06, 2013	13.89	14.03	13.84	14.02	98,246	+0.08(+0.57%)
May 03, 2013	14.07	14.04	13.82	13.94	131,056	-0.10(-0.71%)
May 02, 2013	14.23	14.30	13.86	14.04	161,022	-0.08(-0.59%)
May 01, 2013	14.08	14.17	13.90	14.12	124,718	+0.07(+0.51%)
Apr 30, 2013	13.88	14.06	13.88	14.05	110,475	+0.11(+0.80%)
Apr 29, 2013	13.92	14.05	13.84	13.94	185,335	-0.01(-0.09%)
Apr 26, 2013	14.35	14.01	13.84	13.95	253,713	-0.06(-0.43%)
Apr 25, 2013	14.06	14.15	13.86	14.01	169,725	-0.04(-0.31%)
Apr 24, 2013	14.20	14.21	13.94	14.05	186,953	-0.00(-0.03%)
Apr 23, 2013	14.00	14.13	13.91	14.06	161,447	+0.19(+1.35%)
Apr 22, 2013	13.98	14.06	13.77	13.87	169,685	-0.08(-0.60%)
Apr 19, 2013	13.94	14.07	13.86	13.95	142,947	+0.08(+0.58%)
Apr 18, 2013	13.88	13.93	13.78	13.87	108,304	+0.10(+0.72%)
Apr 17, 2013	13.60	13.85	13.60	13.77	180,784	-0.05(-0.38%)
Apr 16, 2013	13.67	13.82	13.62	13.82	169,439	+0.30(+2.18%)
Apr 15, 2013	13.81	13.81	13.51	13.53	135,972	-0.31(-2.22%)
Apr 12, 2013	13.88	13.88	13.69	13.84	169,797	+0.08(+0.61%)
Apr 11, 2013	13.66	13.77	13.62	13.75	120,781	+0.12(+0.91%)
Apr 10, 2013	13.65	13.66	13.56	13.63	114,650	+0.02(+0.18%)
Apr 09, 2013	13.55	13.64	13.46	13.60	138,752	+0.12(+0.86%)
Apr 08, 2013	13.47	13.54	13.37	13.49	131,988	+0.16(+1.20%)
Apr 05, 2013	13.18	13.33	13.11	13.33	124,550	+0.14(+1.06%)
Apr 04, 2013	13.21	13.33	13.11	13.19	147,300	+0.07(+0.52%)
Apr 03, 2013	13.23	13.32	13.01	13.12	202,200	-0.27(-2.00%)
Apr 02, 2013	13.47	13.51	13.28	13.39	195,042	+0.03(+0.21%)
Apr 01, 2013	13.40	13.42	13.23	13.36	99,365	+0.10(+0.78%)
Mar 28, 2013	13.20	13.26	13.06	13.26	124,635	+0.14(+1.10%)
Mar 27, 2013	13.09	13.15	13.02	13.11	197,511	+0.03(+0.21%)
Mar 26, 2013	13.05	13.08	12.94	13.08	95,233	+0.12(+0.96%)
Mar 25, 2013	12.87	13.01	12.83	12.96	239,310	+0.04(+0.34%)
Mar 22, 2013	12.95	12.98	12.84	12.92	185,049	-0.01(-0.09%)
Mar 21, 2013	12.86	13.13	12.80	12.93	226,217	+0.11(+0.84%)
Mar 20, 2013	12.71	12.90	12.71	12.82	134,134	+0.13(+1.01%)
Mar 19, 2013	12.71	12.79	12.63	12.69	172,542	+0.07(+0.57%)
Mar 18, 2013	12.60	12.75	12.57	12.62	191,117	-0.04(-0.32%)
Mar 15, 2013	12.73	12.83	12.61	12.66	122,596	-0.13(-1.00%)
Mar 14, 2013	12.89	12.94	12.68	12.79	189,875	-0.04(-0.34%)
Mar 13, 2013	12.78	12.87	12.66	12.83	185,841	+0.12(+0.94%)
Mar 12, 2013	12.80	12.81	12.63	12.71	161,222	-0.01(-0.09%)
Mar 11, 2013	12.83	12.84	12.68	12.73	132,591	-0.12(-0.93%)
Mar 08, 2013	12.90	12.90	12.79	12.85	158,154	+0.08(+0.59%)
Mar 07, 2013	12.88	12.89	12.74	12.77	118,679	-0.08(-0.65%)
Mar 06, 2013	12.87	12.93	12.67	12.85	157,991	-0.00(-0.03%)
Mar 05, 2013	12.95	12.96	12.78	12.86	136,303	+0.04(+0.31%)
Mar 04, 2013	12.82	12.91	12.75	12.82	200,341	-0.10(-0.77%)

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.