Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.42	15.79	15.21	15.54	61,978	-0.26(-1.63%)
May 30, 2013	15.67	15.87	14.59	15.79	35,582	+0.19(+1.20%)
May 29, 2013	15.54	15.75	15.47	15.61	46,917	+0.00(+0.00%)
May 28, 2013	15.64	15.68	15.42	15.61	51,632	+0.24(+1.57%)
May 24, 2013	15.09	15.47	14.97	15.37	0	+0.26(+1.75%)
May 23, 2013	14.81	15.40	14.81	15.10	0	+0.09(+0.57%)
May 22, 2013	15.34	15.57	15.02	15.02	0	-0.36(-2.33%)
May 21, 2013	15.49	15.79	15.32	15.37	0	-0.08(-0.50%)
May 20, 2013	15.16	15.53	15.05	15.45	0	+0.31(+2.06%)
May 17, 2013	15.09	15.27	14.91	15.14	0	+0.18(+1.20%)
May 16, 2013	14.90	15.02	14.87	14.96	18,154	+0.04(+0.26%)
May 15, 2013	14.83	14.95	14.70	14.92	0	+0.25(+1.70%)
May 13, 2013	14.98	15.05	14.63	14.67	0	-0.36(-2.38%)
May 10, 2013	15.20	15.41	15.01	15.03	0	-0.12(-0.77%)
May 09, 2013	14.80	15.46	14.80	15.15	0	+0.27(+1.83%)
May 08, 2013	14.83	14.91	14.79	14.87	0	-0.03(-0.21%)
May 07, 2013	14.93	14.94	14.75	14.91	0	+0.05(+0.37%)
May 06, 2013	14.63	15.18	14.63	14.85	0	+0.23(+1.60%)
May 03, 2013	14.63	14.79	14.57	14.62	0	+0.03(+0.21%)
May 02, 2013	14.06	14.87	14.04	14.59	0	+0.62(+4.40%)
May 01, 2013	13.86	14.53	13.72	13.97	0	+0.37(+2.75%)
Apr 30, 2013	13.04	13.72	13.04	13.60	0	+0.86(+6.72%)
Apr 29, 2013	12.80	12.95	12.66	12.74	18,287	+0.05(+0.43%)
Apr 26, 2013	12.77	12.78	12.47	12.69	23,520	-0.09(-0.73%)
Apr 25, 2013	12.73	12.85	12.66	12.78	0	+0.05(+0.37%)
Apr 24, 2013	12.88	12.89	12.59	12.73	18,565	-0.14(-1.09%)
Apr 23, 2013	12.64	12.89	12.64	12.87	29,310	+0.33(+2.67%)
Apr 22, 2013	12.27	12.53	12.17	12.54	23,598	+0.03(+0.25%)
Apr 19, 2013	12.28	12.55	12.28	12.51	21,448	+0.23(+1.90%)
Apr 18, 2013	12.39	12.50	12.24	12.28	20,333	-0.13(-1.07%)
Apr 17, 2013	12.31	12.53	12.23	12.41	36,655	+0.03(+0.25%)
Apr 16, 2013	12.48	12.50	12.29	12.38	93,907	-0.01(-0.06%)
Apr 15, 2013	13.05	13.09	12.19	12.38	79,506	-0.72(-5.47%)
Apr 12, 2013	13.17	13.17	13.04	13.10	20,874	-0.05(-0.36%)
Apr 11, 2013	12.97	13.18	12.87	13.15	10,772	+0.11(+0.84%)
Apr 10, 2013	12.77	13.06	12.77	13.04	34,846	+0.23(+1.82%)
Apr 09, 2013	12.75	12.82	12.70	12.80	39,120	+0.02(+0.12%)
Apr 08, 2013	12.81	12.86	12.67	12.79	21,344	+0.06(+0.49%)
Apr 05, 2013	12.70	12.96	12.70	12.73	163,649	-0.22(-1.68%)
Apr 04, 2013	12.77	12.98	12.77	12.94	11,502	+0.16(+1.28%)
Apr 03, 2013	13.05	13.05	12.75	12.78	33,775	-0.21(-1.62%)
Apr 02, 2013	13.16	13.23	12.97	12.99	16,741	-0.04(-0.30%)
Apr 01, 2013	13.33	13.33	12.94	13.03	49,596	-0.28(-2.11%)
Mar 28, 2013	13.67	13.67	13.29	13.31	34,411	-0.28(-2.06%)
Mar 27, 2013	13.43	13.73	13.43	13.59	52,245	+0.01(+0.06%)
Mar 26, 2013	13.62	13.62	13.36	13.58	11,983	+0.07(+0.52%)
Mar 25, 2013	13.44	13.51	13.35	13.51	19,263	+0.09(+0.64%)
Mar 22, 2013	13.40	13.44	13.28	13.43	28,600	+0.05(+0.41%)
Mar 21, 2013	13.20	13.43	13.20	13.37	22,901	+0.01(+0.10%)
Mar 20, 2013	13.40	13.40	13.29	13.36	13,384	+0.02(+0.13%)
Mar 19, 2013	13.50	13.64	13.27	13.34	15,863	-0.17(-1.27%)
Mar 18, 2013	13.53	13.57	13.34	13.51	11,215	-0.15(-1.08%)
Mar 15, 2013	13.52	13.79	13.48	13.66	87,729	+0.16(+1.15%)
Mar 14, 2013	13.41	13.54	13.38	13.50	16,865	+0.12(+0.93%)
Mar 13, 2013	13.42	13.47	13.35	13.38	11,216	-0.01(-0.06%)
Mar 12, 2013	13.59	13.77	13.36	13.39	21,321	-0.21(-1.54%)
Mar 11, 2013	13.78	13.87	13.55	13.60	39,019	-0.26(-1.90%)
Mar 08, 2013	13.68	13.90	13.60	13.86	45,270	+0.33(+2.46%)
Mar 07, 2013	13.48	13.53	13.41	13.53	42,576	+0.05(+0.34%)
Mar 06, 2013	13.41	13.49	13.32	13.48	33,118	+0.08(+0.58%)
Mar 05, 2013	13.17	13.47	13.14	13.40	35,850	+0.32(+2.43%)
Mar 04, 2013	13.09	13.30	13.05	13.09	25,750	-0.09(-0.65%)

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.