Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.68	14.75	14.43	14.46	31,411	-0.28(-1.90%)
May 30, 2013	14.70	14.93	14.60	14.74	27,694	+0.16(+1.10%)
May 29, 2013	14.19	14.60	14.16	14.58	30,778	+0.22(+1.53%)
May 28, 2013	14.35	14.53	14.23	14.36	57,794	+0.22(+1.56%)
May 24, 2013	14.31	14.38	14.05	14.14	37,698	-0.27(-1.87%)
May 23, 2013	14.05	14.63	14.05	14.41	34,700	+0.24(+1.69%)
May 22, 2013	14.50	14.65	14.12	14.17	47,348	-0.36(-2.48%)
May 21, 2013	14.51	14.63	14.31	14.53	34,906	-0.02(-0.14%)
May 20, 2013	14.40	14.62	14.40	14.55	41,845	+0.05(+0.34%)
May 17, 2013	14.56	14.61	14.31	14.50	52,461	+0.02(+0.14%)
May 16, 2013	14.58	14.59	14.24	14.48	19,551	-0.09(-0.62%)
May 15, 2013	14.70	14.75	14.52	14.57	24,460	+0.25(+1.75%)
May 13, 2013	14.67	14.70	14.26	14.32	49,439	-0.30(-2.05%)
May 10, 2013	14.25	14.68	14.25	14.62	19,712	+0.28(+1.95%)
May 09, 2013	14.43	14.55	14.23	14.34	51,520	-0.16(-1.10%)
May 08, 2013	14.57	14.62	14.37	14.50	45,728	-0.20(-1.36%)
May 07, 2013	14.34	14.73	14.29	14.70	24,446	+0.31(+2.15%)
May 06, 2013	14.77	14.77	14.28	14.39	28,904	-0.50(-3.36%)
May 03, 2013	14.40	15.00	14.33	14.89	147,944	+0.78(+5.53%)
May 02, 2013	13.59	14.33	13.34	14.11	49,273	+0.66(+4.91%)
May 01, 2013	14.69	14.69	13.36	13.45	109,903	-0.89(-6.21%)
Apr 30, 2013	14.53	14.66	14.21	14.34	66,976	-0.21(-1.44%)
Apr 29, 2013	14.07	14.71	14.07	14.55	35,653	+0.50(+3.56%)
Apr 26, 2013	14.32	14.40	13.92	14.05	33,005	-0.35(-2.43%)
Apr 25, 2013	14.57	14.60	14.37	14.40	21,427	-0.07(-0.48%)
Apr 24, 2013	14.74	14.74	14.28	14.47	21,967	-0.29(-1.96%)
Apr 23, 2013	14.16	14.77	14.13	14.76	21,467	+0.72(+5.13%)
Apr 22, 2013	13.94	14.24	13.41	14.04	31,219	+0.09(+0.65%)
Apr 19, 2013	13.57	14.03	13.57	13.95	36,914	+0.40(+2.95%)
Apr 18, 2013	13.53	13.68	13.29	13.55	31,663	+0.08(+0.59%)
Apr 17, 2013	14.37	14.44	13.34	13.47	55,932	-1.03(-7.10%)
Apr 16, 2013	13.91	14.50	13.81	14.50	59,681	+0.69(+5.00%)
Apr 15, 2013	14.50	14.50	13.75	13.81	51,730	-0.79(-5.41%)
Apr 12, 2013	14.60	14.69	14.44	14.60	18,482	-0.12(-0.82%)
Apr 11, 2013	14.65	14.94	14.64	14.72	18,157	+0.00(+0.00%)
Apr 10, 2013	14.17	14.76	14.17	14.72	62,907	+0.52(+3.66%)
Apr 09, 2013	14.72	14.76	14.20	14.20	40,376	-0.53(-3.60%)
Apr 08, 2013	14.59	14.75	14.26	14.73	34,986	+0.21(+1.45%)
Apr 05, 2013	14.19	14.69	14.10	14.52	58,593	+0.05(+0.35%)
Apr 04, 2013	14.00	14.48	14.00	14.47	43,133	+0.52(+3.73%)
Apr 03, 2013	14.32	14.35	13.93	13.95	75,267	-0.45(-3.13%)
Apr 02, 2013	15.16	15.26	14.27	14.40	63,667	-0.68(-4.51%)
Apr 01, 2013	15.26	15.38	15.00	15.08	54,105	-0.27(-1.76%)
Mar 28, 2013	15.37	15.50	15.27	15.35	31,076	-0.02(-0.13%)
Mar 27, 2013	15.47	15.47	15.24	15.37	26,576	-0.25(-1.60%)
Mar 26, 2013	15.61	15.64	15.42	15.62	24,134	+0.08(+0.51%)
Mar 25, 2013	15.48	15.64	15.37	15.54	40,134	+0.09(+0.58%)
Mar 22, 2013	15.45	15.52	15.34	15.45	18,502	+0.01(+0.06%)
Mar 21, 2013	15.63	15.65	15.32	15.44	37,601	-0.31(-1.97%)
Mar 20, 2013	15.56	15.78	15.46	15.75	43,220	+0.16(+1.03%)
Mar 19, 2013	15.69	15.75	15.42	15.59	29,864	-0.07(-0.45%)
Mar 18, 2013	15.54	15.75	15.54	15.66	41,449	-0.08(-0.51%)
Mar 15, 2013	15.75	15.82	15.57	15.74	100,977	-0.01(-0.06%)
Mar 14, 2013	15.92	15.94	15.69	15.75	33,317	-0.09(-0.57%)
Mar 13, 2013	15.85	15.86	15.75	15.84	34,895	+0.00(+0.00%)
Mar 12, 2013	15.78	15.86	15.32	15.84	61,303	-0.02(-0.13%)
Mar 11, 2013	15.80	15.93	15.64	15.86	51,617	+0.05(+0.32%)
Mar 08, 2013	15.81	15.86	15.67	15.81	57,298	+0.10(+0.64%)
Mar 07, 2013	15.50	15.79	15.41	15.71	57,979	+0.24(+1.55%)
Mar 06, 2013	15.46	15.57	15.38	15.47	56,590	+0.00(+0.00%)
Mar 05, 2013	15.52	15.54	15.28	15.47	62,910	-0.05(-0.32%)
Mar 04, 2013	15.41	15.68	15.35	15.52	56,810	+0.02(+0.13%)

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.