Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.05	14.61	14.00	14.30	6,024,042	+0.18(+1.25%)
May 30, 2013	14.03	14.23	13.99	14.12	3,078,394	+0.08(+0.58%)
May 29, 2013	13.92	14.13	13.85	14.04	3,374,369	+0.02(+0.16%)
May 28, 2013	14.28	14.41	13.93	14.02	3,422,335	-0.01(-0.05%)
May 24, 2013	14.00	14.12	13.86	14.03	2,710,153	-0.09(-0.62%)
May 23, 2013	14.00	14.22	13.79	14.11	4,236,670	-0.08(-0.57%)
May 22, 2013	14.52	14.63	14.09	14.20	5,093,847	-0.29(-2.03%)
May 21, 2013	14.47	14.67	14.47	14.49	3,004,143	-0.06(-0.40%)
May 20, 2013	14.34	14.81	14.33	14.55	5,835,989	+0.22(+1.54%)
May 17, 2013	14.04	14.34	14.01	14.33	5,501,056	+0.37(+2.63%)
May 16, 2013	14.11	14.20	13.93	13.96	3,573,200	-0.22(-1.56%)
May 15, 2013	13.70	14.30	13.70	14.18	7,764,900	+0.62(+4.55%)
May 13, 2013	13.78	13.81	13.53	13.56	3,047,290	-0.24(-1.71%)
May 10, 2013	14.05	14.14	13.73	13.80	2,453,740	-0.20(-1.42%)
May 09, 2013	14.04	14.20	14.00	14.00	3,640,425	-0.05(-0.37%)
May 08, 2013	13.89	14.06	13.80	14.05	3,333,924	+0.15(+1.11%)
May 07, 2013	13.92	14.04	13.77	13.89	3,900,767	+0.04(+0.27%)
May 06, 2013	13.70	13.93	13.67	13.86	4,007,283	+0.15(+1.07%)
May 03, 2013	13.79	13.84	13.68	13.71	3,408,294	+0.16(+1.19%)
May 02, 2013	13.39	13.64	13.23	13.55	3,450,277	+0.13(+0.99%)
May 01, 2013	13.87	13.88	13.41	13.42	3,931,069	-0.45(-3.23%)
Apr 30, 2013	13.61	14.15	13.42	13.86	8,744,286	+0.13(+0.96%)
Apr 29, 2013	13.70	13.82	13.30	13.73	7,136,471	+0.06(+0.43%)
Apr 26, 2013	13.92	14.00	13.63	13.67	3,131,605	-0.32(-2.31%)
Apr 25, 2013	13.71	14.07	13.71	14.00	4,726,962	+0.35(+2.59%)
Apr 24, 2013	13.56	13.72	13.55	13.64	3,062,828	+0.07(+0.54%)
Apr 23, 2013	13.12	13.64	13.10	13.57	5,146,011	+0.50(+3.82%)
Apr 22, 2013	12.92	13.17	12.59	13.07	3,447,613	+0.17(+1.31%)
Apr 19, 2013	12.73	13.00	12.62	12.90	3,646,691	+0.22(+1.74%)
Apr 18, 2013	12.72	12.95	12.53	12.68	3,555,320	+0.00(+0.00%)
Apr 17, 2013	12.70	12.74	12.53	12.68	3,649,112	-0.17(-1.32%)
Apr 16, 2013	12.87	13.06	12.71	12.85	3,995,337	+0.09(+0.69%)
Apr 15, 2013	12.97	13.03	12.72	12.76	10,038,763	-0.25(-1.92%)
Apr 12, 2013	13.17	13.20	12.83	13.01	4,578,972	-0.24(-1.83%)
Apr 11, 2013	13.25	13.37	13.06	13.25	4,273,992	-0.05(-0.39%)
Apr 10, 2013	13.42	13.53	13.29	13.31	4,828,882	-0.10(-0.71%)
Apr 09, 2013	13.28	13.51	13.22	13.40	5,560,956	+0.18(+1.33%)
Apr 08, 2013	13.42	13.44	13.17	13.23	5,577,619	-0.15(-1.10%)
Apr 05, 2013	13.17	13.42	13.05	13.37	9,474,836	-0.01(-0.06%)
Apr 04, 2013	12.87	13.54	12.87	13.38	8,402,301	+0.57(+4.42%)
Apr 03, 2013	13.08	13.08	12.59	12.81	7,547,689	-0.23(-1.75%)
Apr 02, 2013	13.41	13.43	12.98	13.04	6,877,765	-0.30(-2.26%)
Apr 01, 2013	13.73	13.73	13.31	13.34	4,879,771	-0.32(-2.37%)
Mar 28, 2013	13.38	13.75	13.21	13.67	6,623,390	+0.31(+2.31%)
Mar 27, 2013	13.55	13.63	13.28	13.36	8,384,487	-0.32(-2.36%)
Mar 26, 2013	13.72	13.91	13.58	13.68	3,907,684	+0.09(+0.65%)
Mar 25, 2013	13.76	13.92	13.53	13.59	4,357,147	-0.14(-1.02%)
Mar 22, 2013	13.81	13.88	13.58	13.73	4,163,406	+0.00(+0.00%)
Mar 21, 2013	13.88	13.97	13.72	13.73	4,577,992	-0.22(-1.58%)
Mar 20, 2013	13.93	14.00	13.74	13.95	4,456,210	+0.15(+1.07%)
Mar 19, 2013	14.14	14.17	13.66	13.81	6,390,881	-0.35(-2.49%)
Mar 18, 2013	13.81	14.18	13.69	14.16	5,971,630	+0.16(+1.16%)
Mar 15, 2013	14.06	14.16	13.98	14.00	5,373,351	-0.10(-0.73%)
Mar 14, 2013	13.92	14.12	13.89	14.10	5,791,518	+0.18(+1.32%)
Mar 13, 2013	14.05	14.05	13.81	13.92	6,292,791	-0.19(-1.33%)
Mar 12, 2013	14.16	14.25	14.01	14.10	6,847,401	-0.03(-0.21%)
Mar 11, 2013	14.10	14.25	14.06	14.13	4,783,809	-0.06(-0.41%)
Mar 08, 2013	13.99	14.23	13.91	14.19	7,624,853	+0.30(+2.16%)
Mar 07, 2013	13.86	14.01	13.75	13.89	9,017,693	+0.03(+0.21%)
Mar 06, 2013	13.73	13.90	13.69	13.86	9,752,334	+0.18(+1.33%)
Mar 05, 2013	13.42	13.79	13.42	13.68	11,463,518	+0.25(+1.85%)
Mar 04, 2013	12.75	13.52	12.66	13.43	14,573,585	+0.68(+5.33%)

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.