Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.45	15.83	15.24	15.57	61,847	-0.26(-1.63%)
May 30, 2013	15.70	15.90	14.62	15.83	35,507	+0.19(+1.20%)
May 29, 2013	15.58	15.79	15.50	15.64	46,818	+0.00(+0.00%)
May 28, 2013	15.67	15.72	15.45	15.64	51,523	+0.24(+1.57%)
May 24, 2013	15.12	15.51	15.00	15.40	0	+0.27(+1.75%)
May 23, 2013	14.84	15.44	14.84	15.13	0	+0.09(+0.57%)
May 22, 2013	15.37	15.61	15.05	15.05	0	-0.36(-2.33%)
May 21, 2013	15.52	15.82	15.35	15.41	0	-0.08(-0.50%)
May 20, 2013	15.20	15.56	15.08	15.48	0	+0.31(+2.06%)
May 17, 2013	15.12	15.30	14.95	15.17	0	+0.18(+1.20%)
May 16, 2013	14.93	15.05	14.90	14.99	18,115	+0.04(+0.26%)
May 15, 2013	14.86	14.98	14.73	14.95	0	+0.25(+1.70%)
May 13, 2013	15.02	15.09	14.66	14.70	0	-0.36(-2.38%)
May 10, 2013	15.23	15.44	15.04	15.06	0	-0.12(-0.77%)
May 09, 2013	14.84	15.49	14.84	15.18	0	+0.27(+1.83%)
May 08, 2013	14.86	14.94	14.82	14.91	0	-0.03(-0.21%)
May 07, 2013	14.96	14.98	14.78	14.94	0	+0.05(+0.37%)
May 06, 2013	14.66	15.21	14.66	14.88	0	+0.23(+1.60%)
May 03, 2013	14.66	14.82	14.60	14.65	0	+0.03(+0.21%)
May 02, 2013	14.09	14.91	14.07	14.62	0	+0.62(+4.40%)
May 01, 2013	13.88	14.56	13.74	14.00	0	+0.37(+2.75%)
Apr 30, 2013	13.07	13.75	13.07	13.63	0	+0.86(+6.72%)
Apr 29, 2013	12.82	12.98	12.69	12.77	18,249	+0.05(+0.43%)
Apr 26, 2013	12.79	12.81	12.50	12.71	23,470	-0.09(-0.73%)
Apr 25, 2013	12.76	12.88	12.69	12.81	0	+0.05(+0.37%)
Apr 24, 2013	12.91	12.92	12.61	12.76	18,526	-0.14(-1.09%)
Apr 23, 2013	12.67	12.92	12.67	12.90	29,248	+0.34(+2.67%)
Apr 22, 2013	12.29	12.56	12.20	12.57	23,549	+0.03(+0.25%)
Apr 19, 2013	12.30	12.57	12.30	12.54	21,402	+0.23(+1.90%)
Apr 18, 2013	12.42	12.53	12.26	12.30	20,290	-0.13(-1.07%)
Apr 17, 2013	12.34	12.56	12.25	12.43	36,578	+0.03(+0.25%)
Apr 16, 2013	12.50	12.53	12.32	12.40	93,709	-0.01(-0.06%)
Apr 15, 2013	13.08	13.12	12.22	12.41	79,337	-0.72(-5.47%)
Apr 12, 2013	13.20	13.20	13.07	13.13	20,829	-0.05(-0.36%)
Apr 11, 2013	13.00	13.21	12.90	13.17	10,749	+0.11(+0.84%)
Apr 10, 2013	12.80	13.09	12.80	13.07	34,772	+0.23(+1.82%)
Apr 09, 2013	12.78	12.85	12.73	12.83	39,038	+0.02(+0.12%)
Apr 08, 2013	12.84	12.88	12.70	12.82	21,299	+0.06(+0.49%)
Apr 05, 2013	12.73	12.99	12.73	12.75	163,303	-0.22(-1.68%)
Apr 04, 2013	12.79	13.00	12.79	12.97	11,477	+0.16(+1.28%)
Apr 03, 2013	13.08	13.08	12.78	12.81	33,703	-0.21(-1.62%)
Apr 02, 2013	13.19	13.26	13.00	13.02	16,705	-0.04(-0.30%)
Apr 01, 2013	13.35	13.35	12.97	13.06	49,491	-0.28(-2.11%)
Mar 28, 2013	13.70	13.70	13.32	13.34	34,338	-0.28(-2.06%)
Mar 27, 2013	13.46	13.76	13.46	13.62	52,135	+0.01(+0.06%)
Mar 26, 2013	13.65	13.65	13.39	13.61	11,958	+0.07(+0.52%)
Mar 25, 2013	13.47	13.54	13.38	13.54	19,222	+0.09(+0.64%)
Mar 22, 2013	13.43	13.47	13.31	13.46	28,539	+0.05(+0.41%)
Mar 21, 2013	13.23	13.46	13.23	13.40	22,852	+0.01(+0.10%)
Mar 20, 2013	13.42	13.42	13.32	13.39	13,355	+0.02(+0.13%)
Mar 19, 2013	13.53	13.67	13.30	13.37	15,830	-0.17(-1.27%)
Mar 18, 2013	13.56	13.60	13.37	13.54	11,191	-0.15(-1.08%)
Mar 15, 2013	13.55	13.82	13.51	13.69	87,543	+0.16(+1.15%)
Mar 14, 2013	13.44	13.57	13.41	13.53	16,829	+0.12(+0.93%)
Mar 13, 2013	13.45	13.50	13.38	13.41	11,193	-0.01(-0.06%)
Mar 12, 2013	13.62	13.80	13.39	13.42	21,276	-0.21(-1.54%)
Mar 11, 2013	13.81	13.90	13.58	13.63	38,936	-0.26(-1.90%)
Mar 08, 2013	13.70	13.93	13.63	13.89	45,174	+0.33(+2.46%)
Mar 07, 2013	13.51	13.56	13.44	13.56	42,486	+0.05(+0.34%)
Mar 06, 2013	13.44	13.52	13.35	13.51	33,048	+0.08(+0.58%)
Mar 05, 2013	13.20	13.50	13.17	13.43	35,774	+0.32(+2.43%)
Mar 04, 2013	13.12	13.32	13.08	13.11	25,695	-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.