Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.05	14.25	13.98	13.98	20,410	-0.08(-0.57%)
May 30, 2013	14.34	14.38	14.03	14.06	16,902	-0.19(-1.33%)
May 29, 2013	14.46	14.46	14.23	14.25	23,907	-0.20(-1.38%)
May 28, 2013	14.72	14.94	14.40	14.45	100,213	-0.23(-1.57%)
May 27, 2013	14.53	14.68	14.39	14.68	9,719	+0.26(+1.80%)
May 24, 2013	14.56	14.75	14.25	14.42	22,237	-0.21(-1.44%)
May 23, 2013	14.95	14.95	14.50	14.63	26,529	-0.32(-2.14%)
May 22, 2013	14.88	15.19	14.75	14.95	58,302	+0.18(+1.22%)
May 21, 2013	14.26	14.96	14.26	14.77	45,999	+0.51(+3.58%)
May 17, 2013		14.26	14.26	14.26	0	+0.17(+1.21%)
May 16, 2013	14.29	14.36	14.03	14.09	14,126	-0.17(-1.19%)
May 15, 2013	13.75	14.41	13.72	14.26	77,700	+0.67(+4.93%)
May 13, 2013	13.74	13.80	13.59	13.59	148,819	-0.10(-0.73%)
May 10, 2013	13.80	13.80	13.59	13.69	20,915	+0.00(+0.00%)
May 09, 2013	14.00	14.03	13.64	13.69	32,252	-0.39(-2.77%)
May 08, 2013	14.00	14.22	13.92	14.08	30,935	+0.17(+1.22%)
May 07, 2013	14.01	14.05	13.75	13.91	27,494	-0.03(-0.22%)
May 06, 2013	14.15	14.40	13.86	13.94	59,395	-0.17(-1.20%)
May 03, 2013	13.71	14.12	13.70	14.11	75,993	+0.42(+3.07%)
May 02, 2013	13.77	13.97	13.69	13.69	98,059	-0.22(-1.58%)
May 01, 2013	13.84	13.97	13.75	13.91	102,889	+0.04(+0.29%)
Apr 30, 2013	13.58	13.90	13.58	13.87	34,389	+0.15(+1.09%)
Apr 29, 2013	13.54	13.72	13.48	13.72	46,350	+0.27(+2.01%)
Apr 26, 2013	13.46	13.49	13.30	13.45	57,586	+0.13(+0.98%)
Apr 25, 2013	13.01	13.39	13.01	13.32	239,457	+0.36(+2.78%)
Apr 24, 2013	13.10	13.10	12.95	12.96	90,473	-0.05(-0.38%)
Apr 23, 2013	13.01	13.10	12.99	13.01	38,727	+0.01(+0.08%)
Apr 22, 2013	12.97	13.04	12.75	13.00	29,757	+0.16(+1.25%)
Apr 19, 2013	12.50	12.85	12.50	12.84	143,907	+0.18(+1.42%)
Apr 18, 2013	13.11	13.28	12.41	12.66	52,927	-0.45(-3.43%)
Apr 17, 2013	13.50	13.50	13.10	13.11	23,151	-0.38(-2.82%)
Apr 16, 2013	13.47	13.64	13.10	13.49	83,453	+0.05(+0.37%)
Apr 15, 2013	13.92	13.92	13.40	13.44	57,293	-0.46(-3.31%)
Apr 12, 2013	14.04	14.04	13.76	13.90	43,645	-0.23(-1.63%)
Apr 11, 2013	14.30	14.30	14.10	14.13	38,225	-0.13(-0.91%)
Apr 10, 2013	13.75	14.35	13.51	14.26	154,178	+0.39(+2.81%)
Apr 09, 2013	14.25	14.32	13.87	13.87	63,596	-0.43(-3.01%)
Apr 08, 2013	14.67	14.67	14.25	14.30	566,284	-0.30(-2.05%)
Apr 05, 2013	14.49	14.60	14.45	14.60	11,134	+0.05(+0.34%)
Apr 04, 2013	14.69	14.69	14.50	14.55	49,374	+0.05(+0.34%)
Apr 03, 2013	15.14	15.17	14.50	14.50	60,629	-0.61(-4.04%)
Apr 02, 2013	14.64	15.15	14.64	15.11	96,379	+0.51(+3.49%)
Apr 01, 2013	14.59	14.65	14.54	14.60	12,348	+0.00(+0.00%)
Mar 28, 2013		14.60	14.60	14.60	0	+0.07(+0.48%)
Mar 27, 2013	14.45	14.68	14.40	14.53	55,204	+0.06(+0.41%)
Mar 26, 2013	14.71	14.71	14.47	14.47	26,961	-0.27(-1.83%)
Mar 25, 2013	15.01	15.05	14.74	14.74	23,496	-0.23(-1.54%)
Mar 22, 2013	15.25	15.26	14.97	14.97	30,567	-0.23(-1.51%)
Mar 21, 2013	15.21	15.30	15.17	15.20	19,303	+0.04(+0.26%)
Mar 20, 2013	15.14	15.28	15.10	15.16	13,449	+0.02(+0.13%)
Mar 19, 2013	15.11	15.15	15.06	15.14	11,959	+0.07(+0.46%)
Mar 18, 2013	15.05	15.11	15.00	15.07	25,261	+0.03(+0.20%)
Mar 15, 2013	15.06	15.15	15.00	15.04	42,476	+0.04(+0.27%)
Mar 14, 2013	15.11	15.20	14.95	15.00	187,183	-0.05(-0.33%)
Mar 13, 2013	15.15	15.15	15.00	15.05	25,391	-0.05(-0.33%)
Mar 12, 2013	15.09	15.14	15.00	15.10	22,871	+0.04(+0.27%)
Mar 11, 2013	15.20	15.20	14.90	15.06	27,115	-0.08(-0.53%)
Mar 08, 2013	15.08	15.19	14.99	15.14	45,661	+0.09(+0.60%)
Mar 07, 2013	14.97	15.05	14.91	15.05	58,595	+0.23(+1.55%)
Mar 06, 2013	14.55	14.83	14.47	14.82	54,138	+0.36(+2.49%)
Mar 05, 2013	14.43	14.50	14.31	14.46	113,647	+0.01(+0.07%)
Mar 04, 2013	14.75	14.75	14.43	14.45	85,209	-0.29(-1.97%)

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.