Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.58	14.94	14.58	14.73	159,034	+0.00(+0.00%)
May 30, 2013	14.83	14.94	14.69	14.73	125,495	-0.09(-0.60%)
May 29, 2013	14.73	14.92	14.63	14.82	76,107	+0.01(+0.05%)
May 28, 2013	14.47	14.89	14.47	14.81	106,380	+0.47(+3.27%)
May 24, 2013	14.18	14.39	14.15	14.34	74,524	+0.11(+0.74%)
May 23, 2013	14.10	14.29	14.06	14.23	80,547	-0.01(-0.06%)
May 22, 2013	14.69	14.83	14.15	14.24	130,311	-0.47(-3.19%)
May 21, 2013	14.94	15.11	14.65	14.71	62,276	-0.27(-1.83%)
May 20, 2013	14.92	15.08	14.86	14.99	70,661	+0.02(+0.16%)
May 17, 2013	14.74	15.01	14.72	14.96	72,137	+0.32(+2.15%)
May 16, 2013	14.72	14.84	14.56	14.65	26,681	-0.13(-0.88%)
May 15, 2013	14.66	14.82	14.59	14.78	61,784	+0.32(+2.24%)
May 13, 2013	14.62	14.68	14.29	14.45	71,691	-0.20(-1.38%)
May 10, 2013	14.48	14.77	14.40	14.65	64,921	+0.22(+1.51%)
May 09, 2013	14.63	14.95	14.42	14.44	214,925	-0.26(-1.76%)
May 08, 2013	14.61	14.94	14.56	14.69	197,461	+0.08(+0.55%)
May 07, 2013	14.70	14.76	14.35	14.61	94,806	-0.09(-0.61%)
May 06, 2013	14.97	15.16	14.62	14.70	83,388	-0.35(-2.31%)
May 03, 2013	14.86	15.16	14.57	15.05	89,651	+0.48(+3.27%)
May 02, 2013	14.32	14.68	14.31	14.57	53,600	+0.32(+2.21%)
May 01, 2013	14.73	14.74	14.20	14.26	124,381	-0.59(-3.98%)
Apr 30, 2013	14.67	14.86	14.66	14.85	83,281	+0.11(+0.77%)
Apr 29, 2013	14.64	14.76	14.55	14.73	72,083	+0.15(+1.05%)
Apr 26, 2013	14.78	14.85	14.45	14.58	134,481	-0.27(-1.80%)
Apr 25, 2013	14.64	14.96	14.54	14.85	69,381	+0.30(+2.06%)
Apr 24, 2013	14.58	14.65	14.44	14.55	95,962	+0.00(+0.00%)
Apr 23, 2013	14.30	14.56	14.21	14.55	79,873	+0.42(+2.98%)
Apr 22, 2013	14.14	14.26	13.76	14.13	79,176	+0.11(+0.75%)
Apr 19, 2013	13.87	14.09	13.76	14.02	105,576	+0.19(+1.34%)
Apr 18, 2013	13.89	13.94	13.76	13.84	121,234	-0.04(-0.29%)
Apr 17, 2013	14.22	14.28	13.76	13.88	129,547	-0.49(-3.43%)
Apr 16, 2013	14.26	14.43	14.10	14.37	133,283	+0.24(+1.72%)
Apr 15, 2013	14.97	14.97	14.06	14.13	180,305	-1.00(-6.63%)
Apr 12, 2013	14.99	15.15	14.91	15.13	82,487	+0.06(+0.38%)
Apr 11, 2013	15.10	15.18	14.98	15.07	81,436	-0.06(-0.37%)
Apr 10, 2013	14.79	15.18	14.69	15.13	160,764	+0.39(+2.63%)
Apr 09, 2013	14.69	14.79	14.47	14.74	198,777	+0.03(+0.22%)
Apr 08, 2013	14.61	14.75	14.25	14.71	213,308	+0.11(+0.78%)
Apr 05, 2013	14.31	14.61	14.31	14.60	114,431	-0.01(-0.06%)
Apr 04, 2013	14.46	14.63	14.37	14.61	80,673	+0.11(+0.72%)
Apr 03, 2013	14.86	14.86	14.49	14.50	127,282	-0.30(-2.02%)
Apr 02, 2013	14.90	15.11	14.78	14.80	107,469	+0.00(+0.00%)
Apr 01, 2013	15.12	15.21	14.72	14.80	172,996	-0.31(-2.03%)
Mar 28, 2013	15.37	15.38	14.91	15.11	136,480	-0.22(-1.43%)
Mar 27, 2013	15.31	15.35	15.00	15.32	119,599	+0.29(+1.94%)
Mar 26, 2013	15.20	15.22	14.86	15.03	75,840	-0.11(-0.75%)
Mar 25, 2013	15.22	15.36	15.03	15.15	56,375	-0.07(-0.48%)
Mar 22, 2013	15.42	15.44	15.16	15.22	83,072	-0.18(-1.16%)
Mar 21, 2013	15.48	15.61	15.37	15.40	80,842	-0.19(-1.19%)
Mar 20, 2013	15.56	15.58	15.41	15.58	69,192	+0.07(+0.47%)
Mar 19, 2013	15.57	15.70	15.37	15.51	90,751	-0.04(-0.26%)
Mar 18, 2013	15.58	15.68	15.53	15.55	78,490	-0.18(-1.13%)
Mar 15, 2013	15.87	15.96	15.66	15.73	205,424	-0.13(-0.82%)
Mar 14, 2013	15.75	15.92	15.70	15.86	79,768	+0.11(+0.72%)
Mar 13, 2013	15.71	15.79	15.66	15.75	83,797	+0.06(+0.41%)
Mar 12, 2013	15.77	15.87	15.66	15.68	118,961	-0.11(-0.67%)
Mar 11, 2013	15.72	15.84	15.71	15.79	134,691	+0.08(+0.51%)
Mar 08, 2013	15.73	15.77	15.57	15.71	136,221	+0.15(+0.99%)
Mar 07, 2013	15.32	15.59	15.30	15.55	134,654	+0.23(+1.53%)
Mar 06, 2013	15.61	15.63	15.30	15.32	321,748	-0.32(-2.02%)
Mar 05, 2013	15.85	15.96	15.54	15.63	297,071	-0.19(-1.23%)
Mar 04, 2013	15.71	15.89	15.39	15.83	261,016	+0.02(+0.15%)

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.