Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.89	14.99	14.76	14.81	798,949	-0.16(-1.07%)
May 30, 2013	15.01	15.09	14.89	14.97	407,093	-0.08(-0.53%)
May 29, 2013	15.05	15.23	14.94	15.05	620,608	-0.42(-2.71%)
May 28, 2013	15.56	15.72	15.47	15.47	763,454	-0.08(-0.51%)
May 27, 2013	15.23	15.58	15.23	15.55	455,085	+0.26(+1.70%)
May 24, 2013	15.32	15.45	15.23	15.29	472,481	-0.07(-0.46%)
May 23, 2013	15.40	15.46	15.27	15.36	408,812	-0.12(-0.78%)
May 22, 2013	15.51	15.63	15.46	15.48	501,019	+0.05(+0.32%)
May 21, 2013	15.50	15.58	15.37	15.43	816,091	-0.03(-0.19%)
May 17, 2013		15.46	15.46	15.46	0	+0.18(+1.18%)
May 16, 2013	15.19	15.30	15.16	15.28	683,028	+0.12(+0.79%)
May 15, 2013	15.30	15.34	15.11	15.16	836,549	+0.04(+0.26%)
May 13, 2013	15.10	15.18	14.98	15.12	527,237	+0.05(+0.33%)
May 10, 2013	14.95	15.14	14.95	15.07	457,838	+0.07(+0.47%)
May 09, 2013	14.96	15.04	14.82	15.00	447,765	+0.02(+0.13%)
May 08, 2013	14.88	15.02	14.82	14.98	481,841	+0.01(+0.07%)
May 07, 2013	15.07	15.09	14.80	14.97	383,991	-0.05(-0.33%)
May 06, 2013	14.98	15.07	14.91	15.02	354,595	+0.06(+0.40%)
May 03, 2013	14.90	15.02	14.86	14.96	368,716	+0.12(+0.81%)
May 02, 2013	14.65	14.89	14.61	14.84	924,527	+0.16(+1.09%)
May 01, 2013	14.71	14.81	14.50	14.68	635,241	-0.13(-0.88%)
Apr 30, 2013	14.29	14.84	14.26	14.81	1,384,810	+0.64(+4.52%)
Apr 29, 2013	14.14	14.19	13.95	14.17	548,704	+0.28(+2.02%)
Apr 26, 2013	13.70	14.01	13.72	13.89	520,639	+0.15(+1.09%)
Apr 25, 2013	13.66	13.77	13.62	13.74	858,184	+0.02(+0.15%)
Apr 24, 2013	13.64	13.81	13.50	13.72	1,149,187	+0.02(+0.15%)
Apr 23, 2013	14.14	14.14	13.45	13.70	2,396,964	-0.36(-2.56%)
Apr 22, 2013	14.10	14.16	13.95	14.06	417,309	-0.02(-0.14%)
Apr 19, 2013	13.94	14.12	13.88	14.08	482,258	+0.20(+1.44%)
Apr 18, 2013	13.93	13.98	13.76	13.88	428,150	+0.00(+0.00%)
Apr 17, 2013	14.14	14.18	13.70	13.88	614,634	-0.25(-1.77%)
Apr 16, 2013	14.07	14.26	14.06	14.13	560,742	+0.10(+0.71%)
Apr 15, 2013	14.48	14.49	14.00	14.03	736,076	-0.45(-3.11%)
Apr 12, 2013	14.67	14.70	14.45	14.48	539,103	-0.21(-1.43%)
Apr 11, 2013	14.78	14.80	14.66	14.69	617,628	-0.08(-0.54%)
Apr 10, 2013	14.61	14.83	14.57	14.77	1,314,002	+0.22(+1.51%)
Apr 09, 2013	14.58	14.70	14.53	14.55	1,163,151	+0.03(+0.21%)
Apr 08, 2013	14.58	14.58	14.45	14.52	2,247,180	+0.00(+0.00%)
Apr 05, 2013	14.53	14.62	14.47	14.52	683,473	-0.09(-0.62%)
Apr 04, 2013	14.74	14.85	14.55	14.61	672,082	-0.18(-1.22%)
Apr 03, 2013	14.87	14.95	14.60	14.79	655,901	-0.10(-0.67%)
Apr 02, 2013	14.70	14.94	14.70	14.89	370,690	+0.20(+1.36%)
Apr 01, 2013	14.89	14.89	14.67	14.69	318,342	-0.16(-1.08%)
Mar 28, 2013		14.85	14.85	14.85	0	+0.26(+1.78%)
Mar 27, 2013	14.61	14.69	14.54	14.59	688,691	-0.13(-0.88%)
Mar 26, 2013	14.77	14.82	14.51	14.72	1,202,386	-0.10(-0.67%)
Mar 25, 2013	14.95	15.02	14.79	14.82	1,658,458	-0.11(-0.74%)
Mar 22, 2013	14.89	15.04	14.88	14.93	968,846	+0.00(+0.00%)
Mar 21, 2013	14.96	15.00	14.83	14.93	995,799	-0.09(-0.60%)
Mar 20, 2013	14.85	15.06	14.85	15.02	683,471	+0.21(+1.42%)
Mar 19, 2013	14.71	14.94	14.71	14.81	596,946	+0.09(+0.61%)
Mar 18, 2013	14.75	14.88	14.58	14.72	601,862	+0.00(+0.00%)
Mar 15, 2013	14.94	14.96	14.68	14.72	1,396,467	-0.25(-1.67%)
Mar 14, 2013	14.91	14.99	14.80	14.97	694,374	+0.03(+0.20%)
Mar 13, 2013	15.14	15.14	14.92	14.94	580,672	-0.15(-0.99%)
Mar 12, 2013	15.23	15.31	15.06	15.09	568,957	-0.14(-0.92%)
Mar 11, 2013	15.02	15.23	14.97	15.23	543,511	+0.21(+1.40%)
Mar 08, 2013	15.04	15.15	15.00	15.02	533,122	-0.02(-0.13%)
Mar 07, 2013	15.14	15.20	15.00	15.04	600,360	-0.14(-0.92%)
Mar 06, 2013	15.00	15.24	15.00	15.18	617,404	+0.23(+1.54%)
Mar 05, 2013	15.40	15.45	14.94	14.95	1,207,052	-0.43(-2.80%)
Mar 04, 2013	15.45	15.48	15.28	15.38	712,911	-0.06(-0.39%)

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.