Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.94	14.94	14.21	14.69	3,331	-0.09(-0.61%)
May 30, 2013	14.38	14.89	14.38	14.78	0	+0.43(+3.00%)
May 29, 2013	14.56	14.92	14.30	14.35	1,865	-0.30(-2.05%)
May 28, 2013	14.41	14.88	14.41	14.65	1,267	+0.48(+3.39%)
May 24, 2013	14.30	14.30	13.92	14.17	0	-0.18(-1.25%)
May 23, 2013	14.32	14.80	14.32	14.35	0	-0.02(-0.14%)
May 22, 2013	13.88	14.37	13.88	14.37	0	-0.01(-0.07%)
May 21, 2013	14.32	14.75	14.06	14.38	0	-0.02(-0.14%)
May 20, 2013	14.60	14.60	14.30	14.40	0	+0.00(+0.00%)
May 17, 2013	14.49	14.58	14.20	14.40	0	+0.05(+0.35%)
May 16, 2013	14.51	14.51	13.95	14.35	5,306	-0.14(-0.97%)
May 15, 2013	14.03	14.60	14.03	14.49	0	+0.27(+1.90%)
May 13, 2013	14.37	14.83	14.20	14.22	0	-0.13(-0.91%)
May 10, 2013	14.37	14.37	14.26	14.35	0	-0.02(-0.14%)
May 09, 2013	14.39	14.45	14.37	14.37	0	+0.25(+1.77%)
May 08, 2013	14.20	14.21	13.90	14.12	0	-0.08(-0.56%)
May 07, 2013	13.80	14.20	13.80	14.20	0	-0.18(-1.25%)
May 06, 2013	14.21	14.49	14.21	14.38	0	+0.03(+0.21%)
May 03, 2013	14.33	14.35	14.30	14.35	0	+0.11(+0.77%)
May 02, 2013	14.14	14.24	13.62	14.24	0	+0.36(+2.59%)
May 01, 2013	14.17	14.17	13.88	13.88	0	-0.12(-0.86%)
Apr 30, 2013	14.00	14.00	13.95	14.00	0	+0.05(+0.36%)
Apr 29, 2013	14.00	14.18	13.95	13.95	5,658	-0.01(-0.07%)
Apr 26, 2013	13.60	14.19	13.60	13.96	6,165	+0.35(+2.57%)
Apr 25, 2013	13.80	14.00	13.60	13.61	8,950	+0.02(+0.15%)
Apr 24, 2013	13.61	13.61	13.59	13.59	0	-0.15(-1.09%)
Apr 23, 2013	13.57	14.21	13.57	13.74	800	+0.11(+0.81%)
Apr 22, 2013	13.62	13.63	13.58	13.63	296	+0.06(+0.44%)
Apr 19, 2013	14.34	14.34	13.53	13.57	789	-0.01(-0.07%)
Apr 18, 2013	13.26	14.10	13.26	13.58	937	-0.08(-0.59%)
Apr 17, 2013	13.34	14.23	13.34	13.66	3,480	+0.16(+1.19%)
Apr 16, 2013	13.45	13.71	12.94	13.50	10,041	+0.14(+1.05%)
Apr 15, 2013	14.32	14.32	13.12	13.36	5,382	-0.85(-5.98%)
Apr 12, 2013	14.35	14.35	13.75	14.21	1,600	-0.14(-0.98%)
Apr 11, 2013	14.31	14.35	14.21	14.35	2,243	+0.13(+0.91%)
Apr 10, 2013	14.30	14.35	13.82	14.22	2,013	-0.13(-0.91%)
Apr 09, 2013	14.09	14.35	14.09	14.35	2,106	+0.15(+1.06%)
Apr 08, 2013	14.17	14.35	13.80	14.20	1,181	-0.05(-0.35%)
Apr 05, 2013	14.09	14.35	13.90	14.25	800	+0.20(+1.42%)
Apr 04, 2013	13.88	14.35	13.88	14.05	10,545	+0.16(+1.15%)
Apr 03, 2013	13.94	13.94	13.72	13.89	700	+0.14(+1.02%)
Apr 02, 2013	13.88	13.98	13.75	13.75	9,524	+0.17(+1.25%)
Apr 01, 2013	13.80	14.00	13.52	13.58	5,228	-0.42(-3.00%)
Mar 28, 2013	13.93	14.00	13.93	14.00	1,250	+0.20(+1.45%)
Mar 27, 2013	13.74	13.80	13.70	13.80	720	-0.10(-0.72%)
Mar 26, 2013	13.90	13.90	13.90	13.90	300	+0.26(+1.92%)
Mar 22, 2013	13.69	13.64	13.64	13.64	400	-0.01(-0.09%)
Mar 21, 2013	13.67	13.69	13.50	13.65	3,417	-0.14(-1.02%)
Mar 20, 2013	13.24	13.79	13.18	13.79	2,205	+0.56(+4.23%)
Mar 19, 2013	13.65	13.65	12.53	13.23	6,719	-0.08(-0.60%)
Mar 18, 2013	14.06	14.06	13.15	13.31	12,231	-0.78(-5.54%)
Mar 15, 2013	14.35	14.35	13.86	14.09	8,569	-0.21(-1.47%)
Mar 14, 2013	13.50	14.34	13.50	14.30	2,681	+0.66(+4.84%)
Mar 13, 2013	14.08	14.32	13.64	13.64	1,141	-0.68(-4.75%)
Mar 12, 2013	14.34	14.35	14.29	14.32	1,551	-0.03(-0.21%)
Mar 11, 2013	14.29	14.35	14.27	14.35	6,349	+0.05(+0.35%)
Mar 08, 2013	14.31	14.60	14.28	14.30	11,924	+0.05(+0.35%)
Mar 07, 2013	14.22	14.25	14.17	14.25	2,007	+0.08(+0.56%)
Mar 06, 2013	14.04	14.25	14.04	14.17	5,151	-0.02(-0.14%)
Mar 05, 2013	14.25	14.34	14.00	14.19	2,338	+0.08(+0.57%)
Mar 04, 2013	14.30	14.35	14.01	14.11	4,326	-0.05(-0.35%)

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.