Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.33	14.36	14.04	14.15	918,294	-0.30(-2.10%)
May 30, 2013	14.61	14.62	14.22	14.46	879,334	-0.24(-1.60%)
May 29, 2013	15.09	15.09	14.68	14.69	503,775	-0.41(-2.73%)
May 28, 2013	15.14	15.29	15.00	15.10	360,669	-0.05(-0.36%)
May 24, 2013	15.15	15.24	15.07	15.16	248,224	-0.10(-0.62%)
May 23, 2013	14.99	15.28	14.79	15.25	494,436	+0.14(+0.90%)
May 22, 2013	15.56	15.56	15.10	15.12	656,089	-0.57(-3.66%)
May 21, 2013	15.48	15.70	15.46	15.69	384,234	+0.14(+0.93%)
May 20, 2013	15.31	15.60	15.29	15.55	271,792	+0.19(+1.24%)
May 17, 2013	15.02	15.38	14.99	15.36	397,253	+0.24(+1.62%)
May 16, 2013	15.25	15.34	15.11	15.11	295,089	-0.16(-1.04%)
May 15, 2013	15.24	15.27	15.03	15.27	388,791	-0.02(-0.15%)
May 13, 2013	15.38	15.39	15.23	15.29	306,848	-0.07(-0.47%)
May 10, 2013	14.75	15.50	14.75	15.37	541,690	+0.48(+3.22%)
May 09, 2013	14.96	15.00	14.81	14.89	288,940	-0.11(-0.75%)
May 08, 2013	14.71	15.13	14.71	15.00	476,753	+0.29(+2.00%)
May 07, 2013	14.63	14.79	14.63	14.71	235,177	+0.07(+0.49%)
May 06, 2013	14.61	14.66	14.58	14.63	198,694	+0.02(+0.12%)
May 03, 2013	14.76	14.71	14.58	14.62	287,180	-0.09(-0.61%)
May 02, 2013	14.62	14.75	14.61	14.71	287,202	+0.01(+0.09%)
May 01, 2013	14.76	14.88	14.63	14.69	432,271	-0.14(-0.98%)
Apr 30, 2013	14.51	14.88	14.47	14.84	730,109	+0.32(+2.21%)
Apr 29, 2013	14.40	14.53	14.36	14.52	373,840	+0.18(+1.23%)
Apr 26, 2013	14.22	14.39	14.28	14.34	235,078	+0.06(+0.44%)
Apr 25, 2013	14.22	14.37	14.19	14.28	314,395	+0.08(+0.57%)
Apr 24, 2013	14.20	14.33	14.17	14.20	319,775	+0.01(+0.10%)
Apr 23, 2013	14.14	14.23	14.07	14.18	275,099	+0.07(+0.51%)
Apr 22, 2013	13.98	14.17	13.93	14.11	314,211	+0.11(+0.81%)
Apr 19, 2013	13.99	14.02	13.89	14.00	294,389	+0.04(+0.26%)
Apr 18, 2013	13.88	14.02	13.82	13.96	233,964	+0.16(+1.18%)
Apr 17, 2013	13.88	13.91	13.75	13.80	296,170	-0.21(-1.52%)
Apr 16, 2013	13.87	14.02	13.86	14.01	323,412	+0.16(+1.18%)
Apr 15, 2013	13.97	14.03	13.82	13.85	526,189	-0.32(-2.27%)
Apr 12, 2013	14.17	14.21	14.12	14.17	289,218	-0.07(-0.51%)
Apr 11, 2013	14.25	14.26	14.13	14.24	335,643	+0.05(+0.32%)
Apr 10, 2013	14.15	14.21	14.11	14.20	392,237	+0.07(+0.51%)
Apr 09, 2013	13.98	14.18	13.93	14.12	445,318	+0.20(+1.43%)
Apr 08, 2013	13.92	13.94	13.82	13.92	321,175	-0.02(-0.16%)
Apr 05, 2013	13.79	13.97	13.68	13.95	441,127	-0.13(-0.90%)
Apr 04, 2013	14.09	14.18	13.94	14.07	393,665	-0.05(-0.35%)
Apr 03, 2013	14.24	14.28	14.00	14.12	455,597	-0.11(-0.79%)
Apr 02, 2013	14.23	14.28	14.20	14.24	310,606	-0.00(-0.03%)
Apr 01, 2013	14.23	14.24	14.15	14.24	337,975	-0.05(-0.38%)
Mar 28, 2013	14.20	14.31	14.11	14.29	772,871	+0.08(+0.54%)
Mar 27, 2013	14.07	14.29	14.05	14.22	621,749	+0.16(+1.13%)
Mar 26, 2013	13.86	14.09	13.82	14.06	475,265	+0.25(+1.84%)
Mar 25, 2013	13.82	13.84	13.68	13.81	301,290	+0.01(+0.10%)
Mar 22, 2013	13.85	13.86	13.76	13.79	343,500	-0.02(-0.13%)
Mar 21, 2013	13.77	13.83	13.63	13.81	294,057	+0.01(+0.07%)
Mar 20, 2013	13.80	13.82	13.77	13.80	348,546	+0.03(+0.20%)
Mar 19, 2013	13.65	13.79	13.63	13.77	439,951	+0.06(+0.43%)
Mar 18, 2013	13.62	13.76	13.60	13.72	564,883	-0.07(-0.52%)
Mar 15, 2013	13.68	13.89	13.65	13.79	1,551,140	+0.09(+0.69%)
Mar 14, 2013	13.57	13.73	13.57	13.69	467,579	+0.13(+0.93%)
Mar 13, 2013	13.63	13.65	13.52	13.57	605,185	-0.29(-2.09%)
Mar 12, 2013	13.88	13.92	13.74	13.86	450,307	-0.03(-0.20%)
Mar 11, 2013	13.70	13.89	13.70	13.88	397,896	+0.15(+1.09%)
Mar 08, 2013	13.75	13.82	13.70	13.73	320,182	+0.02(+0.17%)
Mar 07, 2013	13.65	13.75	13.59	13.71	547,904	+0.12(+0.90%)
Mar 06, 2013	13.61	13.82	13.58	13.59	936,127	+0.18(+1.35%)
Mar 05, 2013	13.21	13.52	13.19	13.41	663,247	+0.27(+2.07%)
Mar 04, 2013	12.83	13.19	12.82	13.14	543,226	+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.