Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.47	16.51	16.38	16.38	16,040	-0.12(-0.72%)
May 30, 2013	16.56	16.59	16.50	16.50	15,342	+0.14(+0.86%)
May 29, 2013	16.42	16.46	16.36	16.36	10,179	+0.07(+0.43%)
May 28, 2013	16.22	16.30	16.19	16.29	13,240	+0.91(+5.92%)
May 24, 2013	15.29	15.38	15.26	15.38	8,634	+0.00(+0.00%)
May 23, 2013	15.28	15.47	15.28	15.38	6,554	-0.17(-1.10%)
May 22, 2013	15.77	15.78	15.55	15.55	10,748	-0.21(-1.33%)
May 21, 2013	15.71	15.85	15.71	15.76	5,593	+0.08(+0.51%)
May 20, 2013	15.71	15.78	15.66	15.68	8,480	-0.13(-0.82%)
May 17, 2013	15.68	15.84	15.67	15.81	5,189	+0.09(+0.57%)
May 16, 2013	15.75	15.82	15.70	15.72	14,909	-0.03(-0.20%)
May 15, 2013	15.82	15.82	15.73	15.75	9,808	-0.16(-1.00%)
May 13, 2013	15.85	15.98	15.85	15.91	9,146	-0.10(-0.62%)
May 10, 2013	15.96	16.04	15.87	16.01	23,354	+0.11(+0.69%)
May 09, 2013	16.01	16.02	15.75	15.90	7,991	-0.24(-1.49%)
May 08, 2013	16.14	16.15	16.06	16.14	10,071	+0.17(+1.06%)
May 07, 2013	15.99	16.04	15.97	15.97	5,650	-0.16(-0.99%)
May 06, 2013	16.16	16.24	16.13	16.13	18,333	+0.12(+0.75%)
May 03, 2013	16.11	16.10	16.00	16.01	20,597	-0.07(-0.44%)
May 02, 2013	15.93	16.13	15.93	16.08	11,616	-0.07(-0.43%)
May 01, 2013	16.12	16.21	16.03	16.15	4,393	+0.04(+0.25%)
Apr 30, 2013	15.98	16.11	15.98	16.11	10,158	+0.06(+0.37%)
Apr 29, 2013	15.96	16.17	15.96	16.05	5,034	+0.19(+1.20%)
Apr 26, 2013	15.85	15.93	15.86	15.86	11,274	-0.45(-2.76%)
Apr 25, 2013	16.20	16.34	16.19	16.31	16,087	+0.18(+1.12%)
Apr 24, 2013	16.09	16.17	16.05	16.13	8,851	+0.13(+0.81%)
Apr 23, 2013	16.03	16.11	16.00	16.00	10,702	+0.25(+1.59%)
Apr 22, 2013	15.59	15.75	15.59	15.75	28,783	+0.14(+0.90%)
Apr 19, 2013	15.61	15.63	15.50	15.61	4,350	+0.24(+1.56%)
Apr 18, 2013	15.29	15.48	15.29	15.37	25,532	-0.11(-0.71%)
Apr 17, 2013	15.72	15.75	15.39	15.48	9,053	-0.58(-3.61%)
Apr 16, 2013	16.04	16.06	15.89	16.06	15,104	+0.59(+3.81%)
Apr 15, 2013	15.50	15.62	15.41	15.47	4,964	-0.21(-1.34%)
Apr 12, 2013	15.72	15.72	15.55	15.68	21,558	+0.05(+0.32%)
Apr 11, 2013	15.52	15.67	15.52	15.63	35,072	+0.21(+1.36%)
Apr 10, 2013	15.23	15.43	15.23	15.42	19,087	+0.17(+1.11%)
Apr 09, 2013	15.21	15.29	15.08	15.25	8,847	+0.09(+0.59%)
Apr 08, 2013	15.27	15.27	15.05	15.16	21,736	+0.04(+0.26%)
Apr 05, 2013	14.85	15.12	14.85	15.12	18,274	-0.12(-0.79%)
Apr 04, 2013	15.00	15.26	15.00	15.24	32,284	+0.31(+2.08%)
Apr 03, 2013	14.85	14.95	14.85	14.93	958,349	+0.20(+1.36%)
Apr 02, 2013	14.58	14.80	14.58	14.73	14,448	+0.13(+0.89%)
Apr 01, 2013	14.46	14.65	14.46	14.60	9,873	-0.01(-0.07%)
Mar 28, 2013	14.49	14.63	14.49	14.61	3,455	+0.18(+1.25%)
Mar 27, 2013	14.36	14.45	14.36	14.43	9,329	-0.12(-0.82%)
Mar 26, 2013	14.55	14.58	14.50	14.55	8,326	+0.22(+1.54%)
Mar 25, 2013	14.63	14.64	14.33	14.33	7,290	-0.51(-3.44%)
Mar 22, 2013	14.92	14.94	14.84	14.84	38,516	+0.18(+1.25%)
Mar 21, 2013	14.66	14.77	14.65	14.66	37,444	-0.33(-2.22%)
Mar 20, 2013	15.04	15.04	14.91	14.99	50,145	+0.20(+1.35%)
Mar 19, 2013	14.83	14.88	14.68	14.79	9,104	-0.07(-0.47%)
Mar 18, 2013	14.72	14.96	14.72	14.86	7,583	-0.12(-0.80%)
Mar 15, 2013	15.08	15.10	14.96	14.98	9,772	+0.02(+0.13%)
Mar 14, 2013	14.81	14.96	14.81	14.96	2,830	+0.01(+0.07%)
Mar 13, 2013	14.94	14.96	14.88	14.95	6,841	-0.16(-1.06%)
Mar 12, 2013	15.13	15.24	15.06	15.11	25,103	+0.06(+0.40%)
Mar 11, 2013	14.98	15.07	14.96	15.05	44,757	+0.15(+1.01%)
Mar 08, 2013	14.84	14.91	14.74	14.90	20,409	-0.12(-0.80%)
Mar 07, 2013	15.01	15.02	14.95	15.02	6,400	+0.15(+1.01%)
Mar 06, 2013	14.87	14.88	14.79	14.87	10,602	+0.00(+0.00%)
Mar 05, 2013	14.87	14.88	14.85	14.87	5,549	+0.32(+2.17%)
Mar 04, 2013	14.50	14.56	14.48	14.55	2,945	-0.04(-0.25%)

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.