Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.32	14.35	14.03	14.15	918,852	-0.30(-2.10%)
May 30, 2013	14.60	14.62	14.21	14.45	879,868	-0.24(-1.60%)
May 29, 2013	15.08	15.08	14.67	14.68	504,082	-0.41(-2.73%)
May 28, 2013	15.13	15.28	14.99	15.10	360,889	-0.05(-0.36%)
May 24, 2013	15.14	15.23	15.06	15.15	248,375	-0.09(-0.62%)
May 23, 2013	14.98	15.27	14.78	15.24	494,736	+0.14(+0.90%)
May 22, 2013	15.55	15.55	15.09	15.11	656,488	-0.57(-3.66%)
May 21, 2013	15.47	15.69	15.45	15.68	384,468	+0.14(+0.93%)
May 20, 2013	15.30	15.59	15.28	15.54	271,957	+0.19(+1.24%)
May 17, 2013	15.01	15.37	14.98	15.35	397,494	+0.24(+1.62%)
May 16, 2013	15.24	15.33	15.10	15.10	295,269	-0.16(-1.04%)
May 15, 2013	15.24	15.26	15.03	15.26	389,027	-0.02(-0.15%)
May 13, 2013	15.37	15.38	15.22	15.29	307,034	-0.07(-0.47%)
May 10, 2013	14.74	15.49	14.74	15.36	542,019	+0.48(+3.22%)
May 09, 2013	14.95	14.99	14.81	14.88	289,115	-0.11(-0.75%)
May 08, 2013	14.70	15.12	14.70	14.99	477,043	+0.29(+2.00%)
May 07, 2013	14.63	14.78	14.63	14.70	235,320	+0.07(+0.49%)
May 06, 2013	14.60	14.65	14.57	14.63	198,814	+0.02(+0.12%)
May 03, 2013	14.75	14.70	14.57	14.61	287,354	-0.09(-0.62%)
May 02, 2013	14.62	14.74	14.60	14.70	287,377	+0.01(+0.09%)
May 01, 2013	14.75	14.87	14.62	14.68	432,534	-0.14(-0.98%)
Apr 30, 2013	14.50	14.87	14.46	14.83	730,553	+0.32(+2.21%)
Apr 29, 2013	14.39	14.52	14.35	14.51	374,067	+0.18(+1.23%)
Apr 26, 2013	14.21	14.38	14.27	14.33	235,221	+0.06(+0.44%)
Apr 25, 2013	14.21	14.36	14.18	14.27	314,586	+0.08(+0.57%)
Apr 24, 2013	14.19	14.32	14.16	14.19	319,970	+0.01(+0.10%)
Apr 23, 2013	14.13	14.22	14.06	14.17	275,266	+0.07(+0.51%)
Apr 22, 2013	13.97	14.16	13.92	14.10	314,402	+0.11(+0.81%)
Apr 19, 2013	13.98	14.01	13.88	13.99	294,568	+0.04(+0.26%)
Apr 18, 2013	13.87	14.01	13.82	13.95	234,106	+0.16(+1.18%)
Apr 17, 2013	13.87	13.90	13.74	13.79	296,350	-0.21(-1.52%)
Apr 16, 2013	13.86	14.01	13.85	14.00	323,608	+0.16(+1.18%)
Apr 15, 2013	13.96	14.02	13.81	13.84	526,509	-0.32(-2.27%)
Apr 12, 2013	14.16	14.20	14.11	14.16	289,394	-0.07(-0.51%)
Apr 11, 2013	14.24	14.25	14.12	14.23	335,847	+0.05(+0.32%)
Apr 10, 2013	14.14	14.20	14.10	14.19	392,475	+0.07(+0.51%)
Apr 09, 2013	13.97	14.17	13.92	14.11	445,589	+0.20(+1.43%)
Apr 08, 2013	13.92	13.93	13.81	13.92	321,370	-0.02(-0.16%)
Apr 05, 2013	13.78	13.96	13.68	13.94	441,395	-0.13(-0.90%)
Apr 04, 2013	14.08	14.17	13.93	14.06	393,904	-0.05(-0.35%)
Apr 03, 2013	14.23	14.27	13.99	14.11	455,874	-0.11(-0.79%)
Apr 02, 2013	14.22	14.27	14.19	14.23	310,795	-0.00(-0.03%)
Apr 01, 2013	14.22	14.24	14.15	14.23	338,181	-0.05(-0.38%)
Mar 28, 2013	14.19	14.30	14.10	14.29	773,341	+0.08(+0.54%)
Mar 27, 2013	14.06	14.28	14.04	14.21	622,127	+0.16(+1.13%)
Mar 26, 2013	13.85	14.08	13.81	14.05	475,554	+0.25(+1.83%)
Mar 25, 2013	13.81	13.83	13.68	13.80	301,473	+0.01(+0.10%)
Mar 22, 2013	13.84	13.86	13.75	13.78	343,708	-0.02(-0.13%)
Mar 21, 2013	13.77	13.82	13.63	13.80	294,236	+0.01(+0.07%)
Mar 20, 2013	13.79	13.82	13.76	13.79	348,758	+0.03(+0.20%)
Mar 19, 2013	13.64	13.78	13.62	13.77	440,218	+0.06(+0.43%)
Mar 18, 2013	13.61	13.75	13.59	13.71	565,227	-0.07(-0.53%)
Mar 15, 2013	13.68	13.89	13.64	13.78	1,552,083	+0.10(+0.69%)
Mar 14, 2013	13.56	13.72	13.56	13.68	467,863	+0.13(+0.93%)
Mar 13, 2013	13.63	13.64	13.51	13.56	605,553	-0.29(-2.09%)
Mar 12, 2013	13.87	13.92	13.73	13.85	450,581	-0.03(-0.20%)
Mar 11, 2013	13.69	13.88	13.69	13.87	398,138	+0.15(+1.09%)
Mar 08, 2013	13.74	13.82	13.69	13.73	320,377	+0.02(+0.16%)
Mar 07, 2013	13.64	13.74	13.59	13.70	548,237	+0.12(+0.90%)
Mar 06, 2013	13.60	13.81	13.57	13.58	936,696	+0.18(+1.35%)
Mar 05, 2013	13.21	13.51	13.18	13.40	663,650	+0.27(+2.07%)
Mar 04, 2013	12.82	13.18	12.82	13.13	543,556	+0.38(+2.94%)

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.