Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.99	14.13	13.99	14.07	352,305	-0.01(-0.09%)
May 30, 2013	13.90	14.10	13.85	14.08	298,497	+0.19(+1.34%)
May 29, 2013	13.99	14.10	13.88	13.90	193,835	-0.19(-1.33%)
May 28, 2013	14.18	14.44	13.95	14.08	322,738	+0.06(+0.46%)
May 24, 2013	13.84	14.02	13.70	14.02	0	+0.09(+0.65%)
May 23, 2013	13.86	14.01	13.77	13.93	0	-0.06(-0.46%)
May 22, 2013	14.17	14.31	13.92	13.99	0	-0.19(-1.36%)
May 21, 2013	14.15	14.24	14.06	14.19	0	+0.01(+0.09%)
May 20, 2013	14.13	14.23	14.13	14.17	0	-0.02(-0.14%)
May 17, 2013	14.08	14.25	14.08	14.19	0	+0.15(+1.10%)
May 16, 2013	14.02	14.16	14.01	14.04	136,669	-0.04(-0.27%)
May 15, 2013	13.93	14.13	13.93	14.08	0	+0.26(+1.91%)
May 13, 2013	13.84	14.00	13.77	13.81	0	-0.03(-0.19%)
May 10, 2013	13.84	13.91	13.77	13.84	0	+0.05(+0.33%)
May 09, 2013	13.81	13.92	13.78	13.79	0	-0.06(-0.42%)
May 08, 2013	13.82	13.90	13.72	13.85	0	+0.00(+0.00%)
May 07, 2013	13.79	13.92	13.73	13.85	0	+0.05(+0.37%)
May 06, 2013	13.72	13.92	13.62	13.80	0	+0.06(+0.47%)
May 03, 2013	13.76	13.91	13.71	13.73	0	+0.17(+1.23%)
May 02, 2013	13.53	13.70	13.46	13.57	0	+0.10(+0.76%)
May 01, 2013	13.76	13.86	13.38	13.47	765,601	-0.30(-2.19%)
Apr 30, 2013	13.77	13.79	13.65	13.77	0	+0.00(+0.00%)
Apr 29, 2013	13.70	13.81	13.66	13.77	277,945	+0.08(+0.56%)
Apr 26, 2013	13.78	13.78	13.58	13.69	399,940	-0.10(-0.74%)
Apr 25, 2013	13.66	13.84	13.54	13.79	412,805	+0.23(+1.70%)
Apr 24, 2013	13.38	13.64	13.32	13.56	252,934	+0.12(+0.86%)
Apr 23, 2013	13.77	13.77	13.26	13.45	611,478	+0.44(+3.40%)
Apr 22, 2013	13.04	13.12	12.73	13.00	398,608	+0.01(+0.05%)
Apr 19, 2013	12.86	13.03	12.82	13.00	433,403	+0.12(+0.95%)
Apr 18, 2013	13.06	13.12	12.84	12.88	452,035	-0.13(-1.04%)
Apr 17, 2013	13.09	13.25	12.89	13.01	726,243	-0.20(-1.50%)
Apr 16, 2013	13.35	13.43	13.15	13.21	664,157	-0.08(-0.58%)
Apr 15, 2013	13.76	13.80	13.19	13.29	698,454	-0.52(-3.76%)
Apr 12, 2013	13.56	14.04	13.56	13.81	711,962	+0.17(+1.27%)
Apr 11, 2013	13.68	13.80	13.61	13.63	550,863	-0.05(-0.37%)
Apr 10, 2013	13.57	13.75	13.52	13.68	741,416	+0.16(+1.19%)
Apr 09, 2013	13.62	13.67	13.38	13.52	638,035	-0.03(-0.24%)
Apr 08, 2013	13.66	13.66	13.51	13.56	594,128	-0.11(-0.80%)
Apr 05, 2013	13.61	13.67	13.48	13.66	706,046	+0.05(+0.38%)
Apr 04, 2013	13.57	13.63	13.39	13.61	437,057	+0.04(+0.28%)
Apr 03, 2013	13.65	13.72	13.50	13.57	902,265	-0.08(-0.56%)
Apr 02, 2013	13.94	13.97	13.63	13.65	1,037,822	-0.24(-1.71%)
Apr 01, 2013	13.88	13.97	13.37	13.89	2,498,018	-0.21(-1.46%)
Mar 28, 2013	14.00	14.16	13.91	14.09	2,709,142	+0.10(+0.73%)
Mar 27, 2013	13.88	13.99	13.74	13.99	404,326	+0.01(+0.05%)
Mar 26, 2013	13.95	14.00	13.83	13.98	662,462	+0.06(+0.46%)
Mar 25, 2013	13.73	13.97	13.66	13.92	807,069	+0.21(+1.54%)
Mar 22, 2013	13.62	13.76	13.57	13.71	374,771	+0.10(+0.75%)
Mar 21, 2013	13.59	13.68	13.54	13.61	377,088	-0.08(-0.56%)
Mar 20, 2013	13.65	13.73	13.57	13.68	415,043	+0.07(+0.52%)
Mar 19, 2013	13.41	13.67	13.31	13.61	995,389	+0.26(+1.97%)
Mar 18, 2013	13.44	13.57	13.24	13.35	414,057	-0.25(-1.84%)
Mar 15, 2013	13.53	13.64	13.47	13.60	804,127	+0.10(+0.76%)
Mar 14, 2013	13.30	13.54	13.24	13.50	560,812	+0.24(+1.84%)
Mar 13, 2013	13.12	13.37	13.07	13.25	296,193	+0.14(+1.08%)
Mar 12, 2013	13.15	13.22	13.07	13.11	409,799	-0.05(-0.39%)
Mar 11, 2013	13.21	13.21	13.04	13.16	660,263	-0.10(-0.72%)
Mar 08, 2013	13.40	13.47	13.13	13.26	438,120	-0.02(-0.15%)
Mar 07, 2013	13.11	13.31	13.04	13.28	175,518	+0.17(+1.27%)
Mar 06, 2013	13.07	13.14	13.05	13.11	110,447	+0.06(+0.44%)
Mar 05, 2013	12.94	13.13	12.80	13.06	293,771	+0.15(+1.14%)
Mar 04, 2013	12.73	12.97	12.72	12.91	276,240	+0.11(+0.85%)

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.