Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.19	13.36	13.15	13.22	10,817,329	-0.02(-0.18%)
May 30, 2013	13.46	13.56	13.23	13.25	4,656,162	-0.21(-1.60%)
May 29, 2013	13.53	13.55	13.24	13.46	5,659,763	-0.16(-1.18%)
May 28, 2013	13.95	13.99	13.51	13.62	6,912,511	-0.20(-1.43%)
May 24, 2013	13.87	13.92	13.73	13.82	4,744,808	-0.14(-0.98%)
May 23, 2013	13.99	14.00	13.72	13.96	6,722,905	-0.17(-1.23%)
May 22, 2013	14.43	14.61	14.04	14.13	5,298,880	-0.31(-2.15%)
May 21, 2013	14.45	14.55	14.42	14.44	3,760,393	+0.04(+0.29%)
May 20, 2013	14.45	14.49	14.34	14.40	6,313,362	-0.06(-0.41%)
May 17, 2013	14.45	14.52	14.42	14.46	14,237,005	+0.04(+0.29%)
May 16, 2013	14.72	14.73	14.36	14.42	12,176,390	-0.31(-2.11%)
May 15, 2013	14.78	14.80	14.62	14.73	12,169,821	-0.11(-0.76%)
May 13, 2013	14.88	14.96	14.84	14.84	4,830,594	-0.07(-0.44%)
May 10, 2013	14.85	14.97	14.78	14.91	4,709,308	+0.10(+0.64%)
May 09, 2013	14.98	14.98	14.79	14.81	4,099,829	-0.11(-0.76%)
May 08, 2013	14.85	14.96	14.79	14.93	3,247,344	+0.08(+0.52%)
May 07, 2013	14.74	14.90	14.72	14.85	4,043,554	+0.11(+0.73%)
May 06, 2013	14.52	14.74	14.46	14.74	4,805,521	+0.08(+0.53%)
May 03, 2013	14.49	14.68	14.42	14.66	5,852,186	+0.24(+1.66%)
May 02, 2013	14.13	14.53	13.99	14.42	4,995,647	+0.29(+2.07%)
May 01, 2013	14.17	14.26	14.06	14.13	5,299,493	-0.07(-0.46%)
Apr 30, 2013	14.01	14.20	13.94	14.20	4,506,821	+0.18(+1.28%)
Apr 29, 2013	13.83	14.04	13.77	14.02	3,633,055	+0.23(+1.65%)
Apr 26, 2013	13.83	13.83	13.76	13.79	2,157,007	-0.02(-0.17%)
Apr 25, 2013	13.82	13.89	13.61	13.82	3,820,948	+0.09(+0.65%)
Apr 24, 2013	13.73	13.80	13.67	13.73	2,833,564	+0.01(+0.09%)
Apr 23, 2013	13.70	13.73	13.57	13.71	4,013,675	+0.10(+0.75%)
Apr 22, 2013	13.71	13.73	13.57	13.61	3,239,857	-0.05(-0.39%)
Apr 19, 2013	13.52	13.69	13.46	13.67	3,336,623	+0.20(+1.51%)
Apr 18, 2013	13.48	13.54	13.36	13.46	4,406,546	+0.02(+0.18%)
Apr 17, 2013	13.70	13.71	13.40	13.44	7,359,211	-0.31(-2.26%)
Apr 16, 2013	13.65	13.80	13.58	13.75	5,813,733	+0.17(+1.23%)
Apr 15, 2013	13.79	13.89	13.57	13.58	5,724,054	-0.29(-2.11%)
Apr 12, 2013	13.91	13.98	13.85	13.88	4,560,392	-0.07(-0.51%)
Apr 11, 2013	13.88	14.08	13.88	13.95	4,601,553	+0.08(+0.56%)
Apr 10, 2013	13.87	13.89	13.81	13.87	6,205,223	+0.02(+0.17%)
Apr 09, 2013	13.75	13.98	13.63	13.85	8,415,449	+0.11(+0.83%)
Apr 08, 2013	13.49	13.74	13.47	13.73	3,306,139	+0.24(+1.77%)
Apr 05, 2013	13.42	13.51	13.36	13.49	4,814,105	-0.09(-0.66%)
Apr 04, 2013	13.43	13.59	13.40	13.58	4,418,919	+0.19(+1.43%)
Apr 03, 2013	13.52	13.54	13.33	13.39	4,065,854	-0.07(-0.49%)
Apr 02, 2013	13.42	13.46	13.36	13.46	4,104,662	+0.11(+0.85%)
Apr 01, 2013	13.25	13.34	13.16	13.34	3,691,709	+0.10(+0.72%)
Mar 28, 2013	13.18	13.26	13.11	13.25	6,300,924	+0.11(+0.85%)
Mar 27, 2013	13.04	13.14	12.99	13.14	5,584,115	+0.02(+0.18%)
Mar 26, 2013	13.20	13.20	13.07	13.11	4,710,316	-0.01(-0.04%)
Mar 25, 2013	13.28	13.30	13.10	13.12	4,791,308	-0.08(-0.58%)
Mar 22, 2013	13.11	13.27	13.01	13.20	3,847,357	+0.12(+0.95%)
Mar 21, 2013	13.06	13.17	13.05	13.07	4,268,800	-0.07(-0.50%)
Mar 20, 2013	13.05	13.14	12.98	13.14	3,759,163	+0.15(+1.14%)
Mar 19, 2013	12.98	13.04	12.90	12.99	4,205,966	+0.02(+0.14%)
Mar 18, 2013	12.98	13.03	12.92	12.97	4,127,463	-0.08(-0.63%)
Mar 15, 2013	12.99	13.06	12.93	13.05	3,853,305	+0.01(+0.05%)
Mar 14, 2013	12.97	13.11	12.96	13.05	2,800,593	+0.09(+0.73%)
Mar 13, 2013	13.01	13.05	12.91	12.95	4,495,369	-0.03(-0.23%)
Mar 12, 2013	12.99	13.01	12.91	12.98	4,745,361	-0.01(-0.05%)
Mar 11, 2013	13.02	13.08	12.93	12.99	4,632,196	-0.07(-0.50%)
Mar 08, 2013	13.13	13.15	13.00	13.05	2,912,486	-0.02(-0.14%)
Mar 07, 2013	13.14	13.19	13.02	13.07	3,762,140	-0.08(-0.63%)
Mar 06, 2013	13.14	13.17	13.00	13.15	3,494,089	+0.02(+0.13%)
Mar 05, 2013	13.06	13.17	12.97	13.14	3,226,571	+0.15(+1.18%)
Mar 04, 2013	12.88	13.04	12.86	12.98	5,775,917	+0.09(+0.69%)

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.