Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.70	13.77	13.68	13.68	3,931	-0.02(-0.15%)
May 30, 2013	13.70	13.71	13.65	13.70	4,812	-0.20(-1.45%)
May 29, 2013	13.85	13.90	13.82	13.90	1,000	+0.00(+0.01%)
May 28, 2013	13.99	13.99	13.84	13.90	25,119	+0.05(+0.36%)
May 24, 2013	14.10	14.10	13.78	13.85	9,629	-0.70(-4.81%)
May 23, 2013	14.30	14.55	14.30	14.55	4,952	+0.07(+0.50%)
May 22, 2013	14.65	14.65	14.48	14.48	5,950	-0.15(-1.05%)
May 21, 2013	14.55	14.70	14.55	14.63	5,526	-0.06(-0.41%)
May 20, 2013	14.58	14.69	14.57	14.69	3,760	+0.10(+0.69%)
May 17, 2013	14.59	14.59	14.55	14.59	3,052	-0.01(-0.07%)
May 16, 2013	14.59	14.67	14.53	14.60	2,435	-0.23(-1.54%)
May 15, 2013	14.84	14.84	14.70	14.83	4,000	-0.24(-1.62%)
May 13, 2013	15.03	15.07	15.03	15.07	800	-0.10(-0.65%)
May 10, 2013	15.20	15.22	15.05	15.17	1,700	-0.04(-0.26%)
May 09, 2013	15.31	15.31	15.21	15.21	2,412	+0.06(+0.40%)
May 08, 2013	15.08	15.15	14.96	15.15	4,485	-0.04(-0.29%)
May 07, 2013	15.10	15.19	15.10	15.19	200	+0.08(+0.56%)
May 06, 2013	15.07	15.21	15.07	15.11	5,515	-0.22(-1.44%)
May 03, 2013	15.26	15.39	15.26	15.33	2,750	-0.20(-1.29%)
May 02, 2013	15.54	15.54	15.35	15.53	4,550	-0.47(-2.94%)
May 01, 2013	16.19	16.19	16.00	16.00	400	-0.31(-1.90%)
Apr 30, 2013	16.31	16.31	16.31	16.31	300	-0.18(-1.09%)
Apr 29, 2013	16.32	16.49	16.32	16.49	1,745	-0.09(-0.54%)
Apr 25, 2013	16.58	16.58	16.58	16.58	0	+0.08(+0.48%)
Apr 24, 2013	16.55	16.55	16.43	16.50	1,024	+0.25(+1.54%)
Apr 23, 2013	16.25	16.25	16.14	16.25	2,500	+0.34(+2.12%)
Apr 22, 2013	15.86	15.99	15.84	15.91	3,508	+0.04(+0.26%)
Apr 19, 2013	15.86	15.87	15.80	15.87	2,840	+0.01(+0.06%)
Apr 18, 2013	15.86	15.89	15.86	15.86	1,825	-0.04(-0.24%)
Apr 17, 2013	16.00	16.00	15.90	15.90	4,565	-0.23(-1.45%)
Apr 16, 2013	16.17	16.17	16.01	16.13	6,900	+0.28(+1.78%)
Apr 15, 2013	16.00	16.00	15.85	15.85	4,530	-0.38(-2.34%)
Apr 12, 2013	16.23	16.23	16.23	16.23	100	-0.17(-1.04%)
Apr 11, 2013	16.35	16.40	16.35	16.40	650	+0.18(+1.11%)
Apr 10, 2013	16.25	16.25	16.22	16.22	700	-0.03(-0.18%)
Apr 09, 2013	16.20	16.25	16.20	16.25	350	+0.06(+0.37%)
Apr 08, 2013	16.04	16.19	16.04	16.19	1,830	+0.04(+0.25%)
Apr 05, 2013	16.15	16.15	16.15	16.15	900	+0.05(+0.31%)
Apr 04, 2013	16.17	16.17	16.09	16.10	4,280	-0.12(-0.74%)
Apr 03, 2013	16.28	16.32	16.22	16.22	3,226	-0.18(-1.10%)
Apr 02, 2013	16.36	16.40	16.36	16.40	1,900	-0.07(-0.43%)
Apr 01, 2013	16.57	16.57	16.47	16.47	1,800	+0.00(+0.00%)
Mar 28, 2013	16.41	16.47	16.41	16.47	1,500	+0.13(+0.80%)
Mar 27, 2013	16.31	16.34	16.31	16.34	2,000	-0.27(-1.61%)
Mar 26, 2013	16.61	16.61	16.61	16.61	300	+0.29(+1.78%)
Mar 25, 2013	16.52	16.52	16.32	16.32	2,000	-0.24(-1.44%)
Mar 22, 2013	16.64	16.64	16.56	16.56	300	+0.08(+0.51%)
Mar 21, 2013	16.47	16.51	16.35	16.47	3,412	-0.18(-1.07%)
Mar 20, 2013	16.65	16.65	16.65	16.65	500	-0.10(-0.60%)
Mar 19, 2013	16.94	16.94	16.75	16.75	1,925	-0.30(-1.77%)
Mar 18, 2013	17.05	17.05	17.05	17.05	600	-0.09(-0.51%)
Mar 15, 2013	17.14	17.14	17.14	17.14	100	+0.05(+0.29%)
Mar 14, 2013	17.02	17.09	17.02	17.09	1,000	+0.27(+1.61%)
Mar 13, 2013	16.73	16.82	16.73	16.82	500	-0.05(-0.30%)
Mar 11, 2013		16.87	16.87	16.87	0	+0.33(+2.00%)
Mar 08, 2013	16.54	16.94	16.54	16.54	546	-0.31(-1.84%)
Mar 07, 2013	16.85	16.85	16.85	16.85	1,000	-0.05(-0.30%)
Mar 06, 2013	16.85	16.90	16.85	16.90	1,450	+0.10(+0.60%)
Mar 05, 2013	16.80	16.80	16.80	16.80	700	+0.67(+4.15%)

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.