Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.48	14.48	14.32	14.35	49,582	-0.28(-1.93%)
May 30, 2013	14.49	14.64	14.49	14.63	0	+0.23(+1.58%)
May 29, 2013	14.38	14.43	14.28	14.40	156,724	-0.03(-0.23%)
May 28, 2013	14.49	14.57	14.39	14.43	877,088	+0.23(+1.65%)
May 24, 2013	14.16	14.24	14.15	14.20	0	-0.16(-1.12%)
May 23, 2013	14.43	14.43	14.21	14.36	0	-0.13(-0.88%)
May 22, 2013	14.63	14.76	14.43	14.49	72,442	-0.12(-0.83%)
May 21, 2013	14.59	14.65	14.50	14.61	0	-0.12(-0.82%)
May 20, 2013	14.59	14.74	14.59	14.73	0	+0.09(+0.64%)
May 17, 2013	14.49	14.67	14.49	14.63	0	+0.21(+1.44%)
May 16, 2013	14.52	14.53	14.43	14.43	53,819	-0.03(-0.19%)
May 15, 2013	14.45	14.49	14.35	14.45	0	+0.15(+1.08%)
May 13, 2013	14.33	14.35	14.23	14.30	0	-0.19(-1.34%)
May 10, 2013	14.47	14.49	14.37	14.49	0	+0.06(+0.42%)
May 09, 2013	14.60	14.62	14.43	14.43	0	-0.21(-1.42%)
May 08, 2013	14.54	14.66	14.53	14.64	80,991	+0.11(+0.74%)
May 07, 2013	14.47	14.55	14.45	14.53	0	+0.26(+1.79%)
May 06, 2013	14.29	14.31	14.20	14.28	0	-0.02(-0.14%)
May 03, 2013	14.26	14.31	14.26	14.30	0	+0.17(+1.19%)
May 02, 2013	13.98	14.14	13.98	14.13	0	+0.17(+1.20%)
May 01, 2013	14.06	14.15	13.80	13.96	0	-0.13(-0.90%)
Apr 30, 2013	14.08	14.13	14.03	14.09	0	+0.11(+0.77%)
Apr 29, 2013	13.90	14.06	13.88	13.98	113,742	+0.17(+1.21%)
Apr 26, 2013	13.72	13.84	13.65	13.82	349,253	+0.16(+1.18%)
Apr 25, 2013	13.60	13.73	13.60	13.65	67,324	+0.08(+0.59%)
Apr 24, 2013	13.52	13.61	13.52	13.57	0	+0.08(+0.60%)
Apr 23, 2013	13.45	13.50	13.42	13.49	91,815	+0.32(+2.39%)
Apr 22, 2013	13.17	13.18	13.06	13.18	29,709	+0.15(+1.18%)
Apr 19, 2013	12.98	13.04	12.96	13.02	13,916	+0.17(+1.30%)
Apr 18, 2013	12.92	12.96	12.75	12.86	226,404	-0.11(-0.83%)
Apr 17, 2013	13.18	13.18	12.93	12.96	119,760	-0.46(-3.40%)
Apr 16, 2013	13.41	13.43	13.29	13.42	128,144	+0.23(+1.78%)
Apr 15, 2013	13.33	13.33	13.13	13.19	118,088	-0.35(-2.58%)
Apr 12, 2013	13.43	13.53	13.39	13.53	28,671	-0.07(-0.54%)
Apr 11, 2013	13.56	13.71	13.56	13.61	143,948	+0.09(+0.69%)
Apr 10, 2013	13.39	13.53	13.39	13.51	127,919	+0.36(+2.70%)
Apr 09, 2013	13.04	13.17	13.04	13.16	40,247	+0.21(+1.61%)
Apr 08, 2013	12.89	12.95	12.86	12.95	43,407	-0.06(-0.46%)
Apr 05, 2013	13.00	13.04	12.95	13.01	8,782	-0.01(-0.05%)
Apr 04, 2013	13.02	13.02	12.92	13.02	13,224	+0.00(+0.00%)
Apr 03, 2013	13.18	13.18	13.02	13.02	25,327	-0.16(-1.22%)
Apr 02, 2013	13.08	13.25	13.08	13.18	120,955	+0.23(+1.76%)
Apr 01, 2013	13.00	13.02	12.92	12.95	68,097	-0.08(-0.62%)
Mar 28, 2013	13.04	13.11	12.98	13.03	48,953	+0.12(+0.94%)
Mar 27, 2013	12.85	12.95	12.75	12.91	84,896	-0.18(-1.38%)
Mar 26, 2013	13.03	13.11	13.03	13.09	194,435	+0.09(+0.72%)
Mar 25, 2013	13.39	13.47	12.98	13.00	125,928	-0.44(-3.29%)
Mar 22, 2013	13.42	13.44	13.37	13.44	10,578	+0.11(+0.86%)
Mar 21, 2013	13.37	13.47	13.30	13.33	41,382	-0.19(-1.44%)
Mar 20, 2013	13.53	13.53	13.45	13.52	63,695	+0.17(+1.31%)
Mar 19, 2013	13.51	13.57	13.25	13.35	63,085	-0.19(-1.39%)
Mar 18, 2013	13.48	13.65	13.47	13.53	59,589	-0.31(-2.23%)
Mar 15, 2013	13.90	13.92	13.84	13.84	41,740	-0.08(-0.58%)
Mar 14, 2013	13.78	13.95	13.78	13.92	43,388	+0.30(+2.22%)
Mar 13, 2013	13.54	13.65	13.51	13.62	236,908	-0.05(-0.34%)
Mar 12, 2013	13.73	13.76	13.62	13.67	50,865	-0.07(-0.49%)
Mar 11, 2013	13.77	13.77	13.58	13.74	13,616	-0.03(-0.24%)
Mar 08, 2013	13.74	13.78	13.63	13.77	109,878	+0.17(+1.28%)
Mar 07, 2013	13.57	13.62	13.56	13.59	20,043	+0.11(+0.85%)
Mar 06, 2013	13.61	13.62	13.44	13.48	16,035	-0.08(-0.59%)
Mar 05, 2013	13.50	13.59	13.50	13.56	54,460	+0.21(+1.61%)
Mar 04, 2013	13.18	13.36	13.18	13.35	48,919	-0.00(-0.02%)

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.