Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.16	14.35	14.11	14.11	345,030	-0.11(-0.76%)
May 30, 2013	14.22	14.39	14.21	14.22	381,738	+0.14(+1.02%)
May 29, 2013	14.21	14.21	13.97	14.08	784,536	-0.24(-1.70%)
May 28, 2013	14.42	14.47	14.26	14.32	53,244	-0.08(-0.56%)
May 24, 2013	14.39	14.47	14.36	14.40	51,192	-0.09(-0.62%)
May 23, 2013	14.36	14.52	14.30	14.49	38,522	-0.05(-0.37%)
May 22, 2013	14.85	14.90	14.52	14.54	93,983	-0.26(-1.75%)
May 21, 2013	14.77	14.80	14.69	14.80	42,714	+0.08(+0.54%)
May 20, 2013	14.74	14.78	14.71	14.72	51,161	-0.01(-0.10%)
May 17, 2013	14.59	14.74	14.59	14.74	87,044	+0.17(+1.18%)
May 16, 2013	14.59	14.63	14.54	14.57	40,437	-0.05(-0.34%)
May 15, 2013	14.48	14.68	14.48	14.62	120,910	+0.25(+1.75%)
May 13, 2013	14.37	14.39	14.34	14.36	261,742	-0.05(-0.35%)
May 10, 2013	14.34	14.41	14.32	14.41	60,515	+0.09(+0.60%)
May 09, 2013	14.54	14.56	14.31	14.33	103,750	-0.18(-1.24%)
May 08, 2013	14.56	14.57	14.46	14.51	90,726	-0.05(-0.34%)
May 07, 2013	14.49	14.57	14.44	14.56	295,284	+0.09(+0.64%)
May 06, 2013	14.50	14.50	14.44	14.46	50,867	-0.12(-0.84%)
May 03, 2013	14.69	14.69	14.57	14.59	43,670	+0.02(+0.15%)
May 02, 2013	14.55	14.58	14.52	14.57	181,474	+0.01(+0.10%)
May 01, 2013	14.61	14.70	14.54	14.55	507,250	-0.12(-0.83%)
Apr 30, 2013	14.59	14.67	14.56	14.67	51,121	+0.07(+0.49%)
Apr 29, 2013	14.50	14.62	14.50	14.60	82,290	+0.15(+1.05%)
Apr 26, 2013	14.54	14.49	14.44	14.45	45,336	-0.04(-0.31%)
Apr 25, 2013	14.45	14.59	14.45	14.49	45,950	+0.07(+0.50%)
Apr 24, 2013	14.34	14.46	14.34	14.42	34,901	+0.03(+0.20%)
Apr 23, 2013	14.39	14.39	14.31	14.39	66,319	+0.04(+0.30%)
Apr 22, 2013	14.35	14.39	14.24	14.35	57,057	+0.00(+0.01%)
Apr 19, 2013	14.23	14.35	14.23	14.35	67,533	+0.14(+1.01%)
Apr 18, 2013	14.15	14.21	14.13	14.21	47,281	+0.06(+0.41%)
Apr 17, 2013	14.16	14.19	14.04	14.15	74,679	-0.10(-0.71%)
Apr 16, 2013	14.12	14.25	14.11	14.25	51,660	+0.19(+1.33%)
Apr 15, 2013	14.25	14.30	14.06	14.06	44,209	-0.29(-2.05%)
Apr 12, 2013	14.28	14.38	14.28	14.36	53,008	+0.01(+0.05%)
Apr 11, 2013	14.31	14.36	14.31	14.35	78,704	+0.05(+0.35%)
Apr 10, 2013	14.21	14.32	14.21	14.30	30,539	+0.17(+1.18%)
Apr 09, 2013	14.13	14.18	14.12	14.13	60,312	-0.02(-0.12%)
Apr 08, 2013	14.04	14.15	14.01	14.15	35,464	+0.09(+0.66%)
Apr 05, 2013	13.95	14.06	13.92	14.06	89,653	+0.05(+0.36%)
Apr 04, 2013	13.93	14.01	13.91	14.01	77,496	+0.13(+0.93%)
Apr 03, 2013	13.88	13.91	13.83	13.88	85,887	+0.02(+0.16%)
Apr 02, 2013	13.85	13.93	13.82	13.86	81,462	+0.02(+0.16%)
Apr 01, 2013	13.94	13.94	13.78	13.83	318,470	-0.06(-0.41%)
Mar 28, 2013	13.79	13.89	13.72	13.89	88,291	+0.17(+1.26%)
Mar 27, 2013	13.67	13.72	13.64	13.72	80,528	+0.01(+0.10%)
Mar 26, 2013	13.68	13.70	13.65	13.70	57,124	+0.10(+0.74%)
Mar 25, 2013	13.68	13.70	13.56	13.60	50,296	-0.01(-0.05%)
Mar 22, 2013	13.61	13.65	13.59	13.61	70,687	-0.01(-0.05%)
Mar 21, 2013	13.78	13.78	13.61	13.62	238,503	-0.09(-0.62%)
Mar 20, 2013	13.73	13.73	13.64	13.70	63,284	+0.10(+0.73%)
Mar 19, 2013	13.62	13.62	13.55	13.60	23,667	+0.00(+0.00%)
Mar 18, 2013	13.73	13.73	13.58	13.60	53,790	-0.06(-0.41%)
Mar 15, 2013	13.51	13.68	13.50	13.66	56,136	+0.08(+0.57%)
Mar 14, 2013	13.60	13.62	13.55	13.58	39,341	+0.03(+0.21%)
Mar 13, 2013	13.57	13.57	13.51	13.55	48,276	+0.03(+0.21%)
Mar 12, 2013	13.60	13.60	13.48	13.53	51,637	-0.02(-0.12%)
Mar 11, 2013	13.53	13.57	13.50	13.54	58,242	+0.02(+0.17%)
Mar 08, 2013	13.48	13.55	13.45	13.52	69,159	+0.04(+0.32%)
Mar 07, 2013	13.45	13.53	13.45	13.48	67,000	+0.02(+0.16%)
Mar 06, 2013	13.48	13.51	13.43	13.45	84,644	+0.00(+0.00%)
Mar 05, 2013	13.45	13.51	13.45	13.45	248,080	+0.04(+0.32%)
Mar 04, 2013	13.25	13.43	13.25	13.41	54,448	+0.12(+0.91%)

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.