Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.80	14.80	14.64	14.72	674,323	-0.13(-0.86%)
May 30, 2013	14.82	14.87	14.70	14.85	492,832	+0.05(+0.31%)
May 29, 2013	14.74	14.87	14.70	14.81	465,034	+0.02(+0.17%)
May 28, 2013	14.71	14.92	14.65	14.78	683,063	+0.28(+1.91%)
May 24, 2013	14.50	14.51	14.44	14.50	360,361	-0.10(-0.66%)
May 23, 2013	14.65	14.66	14.29	14.60	724,130	-0.08(-0.56%)
May 22, 2013	14.74	14.95	14.64	14.68	701,855	-0.07(-0.46%)
May 21, 2013	14.72	14.95	14.71	14.75	786,750	+0.04(+0.27%)
May 20, 2013	14.82	14.82	14.69	14.71	430,637	-0.12(-0.84%)
May 17, 2013	14.70	14.91	14.65	14.84	730,296	+0.02(+0.14%)
May 16, 2013	14.87	14.92	14.76	14.81	888,460	-0.06(-0.38%)
May 15, 2013	14.96	15.02	14.81	14.87	1,188,030	-0.04(-0.28%)
May 13, 2013	14.96	14.99	14.81	14.91	1,031,686	-0.04(-0.28%)
May 10, 2013	15.14	15.15	14.86	14.96	896,678	-0.18(-1.17%)
May 09, 2013	15.04	15.24	15.02	15.13	1,228,898	+0.13(+0.87%)
May 08, 2013	14.84	15.02	14.84	15.00	1,050,890	+0.14(+0.95%)
May 07, 2013	14.74	14.90	14.69	14.86	1,365,595	+0.20(+1.33%)
May 06, 2013	14.76	14.85	14.56	14.66	822,477	-0.06(-0.41%)
May 03, 2013	14.87	14.85	14.68	14.72	1,472,766	+0.16(+1.10%)
May 02, 2013	14.72	14.97	14.57	14.57	1,610,468	+0.15(+1.01%)
May 01, 2013	14.33	14.43	14.20	14.42	2,197,098	+0.16(+1.09%)
Apr 30, 2013	14.30	14.32	14.17	14.26	2,456,073	-0.05(-0.32%)
Apr 29, 2013	14.29	14.37	14.24	14.31	1,357,622	+0.08(+0.55%)
Apr 26, 2013	14.23	14.28	14.14	14.23	1,023,242	+0.02(+0.17%)
Apr 25, 2013	14.12	14.35	14.01	14.21	1,214,923	+0.18(+1.26%)
Apr 24, 2013	14.00	14.05	13.95	14.03	777,995	+0.00(+0.02%)
Apr 23, 2013	13.82	14.10	13.67	14.03	1,170,953	+0.27(+1.99%)
Apr 22, 2013	14.01	14.01	13.69	13.75	1,226,179	-0.26(-1.82%)
Apr 19, 2013	13.71	14.15	13.65	14.01	1,051,353	+0.32(+2.36%)
Apr 18, 2013	13.88	13.90	13.66	13.69	1,196,779	-0.16(-1.18%)
Apr 17, 2013	13.76	13.90	13.68	13.85	2,050,070	+0.00(+0.03%)
Apr 16, 2013	13.63	13.85	13.51	13.85	1,101,578	+0.18(+1.35%)
Apr 15, 2013	14.02	14.06	13.64	13.66	1,049,348	-0.47(-3.34%)
Apr 12, 2013	14.05	14.14	13.95	14.13	722,352	+0.04(+0.25%)
Apr 11, 2013	14.15	14.29	14.04	14.10	1,062,603	-0.04(-0.30%)
Apr 10, 2013	13.99	14.14	13.93	14.14	1,572,635	+0.18(+1.32%)
Apr 09, 2013	14.13	14.13	13.88	13.96	1,350,659	-0.15(-1.03%)
Apr 08, 2013	13.99	14.10	13.88	14.10	812,871	+0.08(+0.56%)
Apr 05, 2013	13.83	14.02	13.63	14.02	1,322,534	+0.00(+0.00%)
Apr 04, 2013	14.18	14.18	13.94	14.02	1,733,312	-0.11(-0.75%)
Apr 03, 2013	14.26	14.34	14.03	14.13	2,361,139	-0.14(-0.99%)
Apr 02, 2013	14.07	14.32	14.07	14.27	1,513,086	+0.20(+1.44%)
Apr 01, 2013	14.15	14.36	13.99	14.07	1,998,959	-0.08(-0.58%)
Mar 28, 2013	13.92	14.17	13.85	14.15	1,694,501	+0.21(+1.53%)
Mar 27, 2013	13.89	13.96	13.77	13.94	1,372,093	-0.02(-0.18%)
Mar 26, 2013	13.91	13.98	13.87	13.96	1,352,746	+0.11(+0.77%)
Mar 25, 2013	13.87	13.90	13.78	13.86	1,339,070	+0.04(+0.28%)
Mar 22, 2013	13.75	13.85	13.74	13.82	1,564,036	+0.09(+0.62%)
Mar 21, 2013	13.74	13.80	13.68	13.73	1,493,172	-0.03(-0.23%)
Mar 20, 2013	13.74	13.82	13.65	13.76	948,122	+0.06(+0.47%)
Mar 19, 2013	13.66	13.81	13.58	13.70	1,985,396	+0.03(+0.23%)
Mar 18, 2013	13.63	13.77	13.58	13.67	1,199,966	-0.12(-0.90%)
Mar 15, 2013	13.71	13.82	13.58	13.79	1,690,442	+0.05(+0.34%)
Mar 14, 2013	13.53	13.76	13.52	13.75	1,595,480	+0.04(+0.31%)
Mar 13, 2013	13.72	13.79	13.65	13.70	1,862,129	-0.02(-0.16%)
Mar 12, 2013	13.69	13.83	13.65	13.73	1,857,473	-0.00(-0.03%)
Mar 11, 2013	13.54	13.74	13.49	13.73	1,636,745	+0.20(+1.47%)
Mar 08, 2013	13.41	13.57	13.32	13.53	1,140,234	+0.20(+1.46%)
Mar 07, 2013	13.35	13.43	13.25	13.34	1,075,005	+0.00(+0.00%)
Mar 06, 2013	13.47	13.53	13.24	13.34	1,075,986	-0.08(-0.61%)
Mar 05, 2013	13.51	13.57	13.33	13.42	3,434,740	+0.00(+0.00%)
Mar 04, 2013	13.17	13.44	13.11	13.42	1,487,915	+0.26(+1.94%)

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.