Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.00	15.12	14.66	14.75	334,539	-0.29(-1.93%)
May 30, 2013	14.96	15.17	14.82	15.04	234,180	+0.17(+1.14%)
May 29, 2013	15.10	15.16	14.75	14.87	256,276	-0.27(-1.78%)
May 28, 2013	14.42	15.26	14.30	15.14	267,876	+0.87(+6.10%)
May 24, 2013	14.09	14.46	14.09	14.27	0	+0.06(+0.42%)
May 23, 2013	14.36	14.44	14.15	14.21	0	-0.33(-2.27%)
May 22, 2013	14.80	15.00	14.41	14.54	0	-0.26(-1.76%)
May 21, 2013	14.99	15.00	14.45	14.80	0	-0.14(-0.94%)
May 20, 2013	14.74	15.00	14.38	14.94	0	+0.37(+2.54%)
May 17, 2013	14.09	14.66	14.09	14.57	0	+0.50(+3.55%)
May 16, 2013	13.91	14.12	13.84	14.07	162,294	+0.11(+0.79%)
May 15, 2013	13.77	13.98	13.62	13.96	0	+0.27(+1.97%)
May 13, 2013	13.73	13.94	13.67	13.69	0	-0.08(-0.58%)
May 10, 2013	13.80	13.90	13.72	13.77	0	+0.02(+0.15%)
May 09, 2013	13.83	13.94	13.70	13.75	0	-0.01(-0.07%)
May 08, 2013	13.76	13.84	13.61	13.76	0	-0.05(-0.36%)
May 07, 2013	13.84	13.88	13.68	13.81	0	+0.03(+0.22%)
May 06, 2013	13.64	13.79	13.45	13.78	0	+0.18(+1.32%)
May 03, 2013	13.46	13.83	13.36	13.60	0	+0.24(+1.80%)
May 02, 2013	13.45	13.86	13.36	13.36	0	+0.01(+0.07%)
May 01, 2013	13.40	13.58	13.26	13.35	0	-0.24(-1.77%)
Apr 30, 2013	13.78	13.85	13.50	13.59	0	-0.25(-1.81%)
Apr 29, 2013	13.76	13.97	13.70	13.84	176,465	+0.11(+0.80%)
Apr 26, 2013	14.10	14.10	13.66	13.73	251,170	-0.33(-2.35%)
Apr 25, 2013	13.58	14.15	13.57	14.06	313,215	+0.58(+4.30%)
Apr 24, 2013	13.47	13.71	13.45	13.48	163,243	+0.04(+0.30%)
Apr 23, 2013	13.40	13.65	13.19	13.44	211,862	+0.09(+0.67%)
Apr 22, 2013	13.65	13.80	13.16	13.35	126,485	-0.24(-1.77%)
Apr 19, 2013	13.47	13.75	13.39	13.59	232,678	+0.11(+0.82%)
Apr 18, 2013	13.75	13.75	13.35	13.48	312,356	-0.24(-1.75%)
Apr 17, 2013	13.73	13.75	13.43	13.72	155,534	-0.08(-0.58%)
Apr 16, 2013	14.10	14.23	13.77	13.80	207,393	-0.16(-1.15%)
Apr 15, 2013	14.30	14.34	13.76	13.96	271,086	-0.40(-2.79%)
Apr 12, 2013	14.63	14.67	14.28	14.36	193,794	-0.35(-2.38%)
Apr 11, 2013	14.80	15.03	14.51	14.71	207,333	-0.06(-0.41%)
Apr 10, 2013	14.77	14.92	14.51	14.77	287,417	+0.06(+0.41%)
Apr 09, 2013	14.81	14.88	14.57	14.71	232,899	-0.10(-0.68%)
Apr 08, 2013	14.75	14.88	14.37	14.81	548,773	+0.06(+0.41%)
Apr 05, 2013	15.06	15.30	14.40	14.75	934,749	-0.50(-3.28%)
Apr 04, 2013	15.74	15.74	15.02	15.25	827,727	-0.45(-2.87%)
Apr 03, 2013	16.08	16.08	15.49	15.70	431,778	-0.36(-2.24%)
Apr 02, 2013	16.10	16.18	15.93	16.06	318,144	-0.02(-0.12%)
Apr 01, 2013	16.05	16.22	16.01	16.08	279,977	-0.05(-0.31%)
Mar 28, 2013	16.29	16.45	16.00	16.13	432,277	-0.20(-1.22%)
Mar 27, 2013	16.06	16.39	15.94	16.33	189,941	+0.22(+1.37%)
Mar 26, 2013	16.10	16.24	15.97	16.11	252,679	+0.02(+0.12%)
Mar 25, 2013	15.94	16.23	15.94	16.09	510,638	+0.03(+0.19%)
Mar 22, 2013	15.60	16.06	15.28	16.06	358,333	+0.47(+3.01%)
Mar 21, 2013	15.51	15.77	15.47	15.59	318,962	+0.02(+0.13%)
Mar 20, 2013	15.52	15.62	15.26	15.57	202,530	+0.07(+0.45%)
Mar 19, 2013	15.22	15.98	15.13	15.50	495,671	+0.35(+2.31%)
Mar 18, 2013	14.97	15.29	14.93	15.15	251,090	+0.05(+0.33%)
Mar 15, 2013	14.35	15.18	14.25	15.10	578,835	+0.70(+4.86%)
Mar 14, 2013	14.34	14.42	14.23	14.40	331,620	+0.12(+0.84%)
Mar 13, 2013	14.23	14.40	13.95	14.28	243,122	+0.13(+0.92%)
Mar 12, 2013	14.08	14.45	13.81	14.15	333,498	+0.10(+0.71%)
Mar 11, 2013	13.89	14.11	13.89	14.05	420,665	+0.02(+0.14%)
Mar 08, 2013	13.94	14.15	13.72	14.03	346,481	+0.17(+1.23%)
Mar 07, 2013	13.78	14.04	13.75	13.86	251,936	+0.08(+0.58%)
Mar 06, 2013	13.92	14.08	13.55	13.78	480,306	-0.30(-2.13%)
Mar 05, 2013	14.01	14.10	13.88	14.08	386,417	+0.15(+1.08%)
Mar 04, 2013	14.14	14.16	13.79	13.93	426,702	-0.10(-0.71%)

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.