Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.31	14.33	14.09	14.23	60,792	-0.19(-1.32%)
May 30, 2013	14.33	14.56	14.32	14.42	16,939	+0.14(+1.01%)
May 29, 2013	14.32	14.40	14.18	14.28	13,154	-0.13(-0.91%)
May 28, 2013	14.30	14.51	14.19	14.41	40,560	+0.18(+1.29%)
May 24, 2013	13.98	14.22	13.98	14.22	0	+0.13(+0.89%)
May 23, 2013	13.96	14.10	13.96	14.10	0	+0.08(+0.57%)
May 22, 2013	14.18	14.24	13.90	14.02	0	-0.19(-1.33%)
May 21, 2013	14.19	14.24	14.10	14.21	0	+0.02(+0.16%)
May 20, 2013	14.22	14.29	14.07	14.18	0	-0.02(-0.16%)
May 17, 2013	14.23	14.29	14.10	14.21	0	-0.01(-0.08%)
May 16, 2013	14.20	14.23	14.13	14.22	21,962	+0.05(+0.32%)
May 15, 2013	14.08	14.21	14.05	14.17	0	+0.07(+0.49%)
May 13, 2013	14.03	14.15	14.02	14.10	0	-0.02(-0.12%)
May 10, 2013	14.06	14.15	13.89	14.12	0	+0.11(+0.82%)
May 09, 2013	14.01	14.07	13.81	14.01	0	-0.01(-0.04%)
May 08, 2013	14.02	14.02	13.84	14.01	0	-0.03(-0.20%)
May 07, 2013	13.84	14.04	13.73	14.04	0	+0.20(+1.45%)
May 06, 2013	13.76	13.84	13.67	13.84	0	+0.14(+1.04%)
May 03, 2013	13.73	13.80	13.65	13.70	0	+0.05(+0.33%)
May 02, 2013	13.44	13.66	13.43	13.65	0	+0.23(+1.75%)
May 01, 2013	13.73	13.73	13.41	13.42	0	-0.42(-3.02%)
Apr 30, 2013	13.65	13.92	13.64	13.84	0	+0.17(+1.21%)
Apr 29, 2013	13.73	13.73	13.61	13.67	32,615	+0.02(+0.17%)
Apr 26, 2013	13.62	13.71	13.54	13.65	25,379	-0.01(-0.04%)
Apr 25, 2013	13.84	13.84	13.56	13.65	29,410	-0.17(-1.24%)
Apr 24, 2013	13.59	13.84	13.49	13.82	33,381	+0.19(+1.38%)
Apr 23, 2013	13.58	13.72	13.44	13.64	33,278	+0.11(+0.80%)
Apr 22, 2013	13.74	13.74	13.39	13.53	30,000	-0.13(-0.92%)
Apr 19, 2013	13.57	13.82	13.57	13.65	37,988	+0.08(+0.59%)
Apr 18, 2013	13.57	13.70	13.49	13.57	22,078	+0.05(+0.38%)
Apr 17, 2013	13.66	13.93	13.40	13.52	55,416	-0.19(-1.42%)
Apr 16, 2013	13.63	13.86	13.53	13.72	69,875	+0.22(+1.61%)
Apr 15, 2013	13.84	13.84	13.45	13.50	70,815	-0.37(-2.64%)
Apr 12, 2013	13.96	13.96	13.81	13.86	21,681	-0.13(-0.90%)
Apr 11, 2013	14.12	14.12	13.94	13.99	14,465	-0.07(-0.53%)
Apr 10, 2013	13.94	14.07	13.88	14.06	71,231	+0.15(+1.11%)
Apr 09, 2013	14.01	14.07	13.91	13.91	17,125	-0.02(-0.12%)
Apr 08, 2013	13.90	13.96	13.82	13.93	33,437	+0.10(+0.74%)
Apr 05, 2013	13.89	13.92	13.77	13.82	25,503	-0.09(-0.62%)
Apr 04, 2013	13.90	13.94	13.87	13.91	21,088	+0.04(+0.29%)
Apr 03, 2013	14.00	14.15	13.87	13.87	42,586	-0.11(-0.78%)
Apr 02, 2013	14.08	14.08	13.92	13.98	22,218	-0.01(-0.08%)
Apr 01, 2013	14.09	14.18	13.87	13.99	105,833	-0.10(-0.73%)
Mar 28, 2013	14.20	14.21	14.08	14.09	31,409	-0.09(-0.65%)
Mar 27, 2013	14.01	14.20	13.96	14.18	40,869	+0.10(+0.69%)
Mar 26, 2013	14.10	14.10	13.95	14.09	44,999	+0.02(+0.12%)
Mar 25, 2013	14.10	14.10	13.98	14.07	29,440	+0.03(+0.20%)
Mar 22, 2013	14.05	14.12	13.98	14.04	51,718	+0.01(+0.08%)
Mar 21, 2013	14.09	14.20	14.02	14.03	30,091	-0.10(-0.69%)
Mar 20, 2013	14.21	14.21	14.07	14.13	23,172	-0.01(-0.08%)
Mar 19, 2013	14.21	14.21	14.05	14.14	20,662	-0.07(-0.48%)
Mar 18, 2013	14.10	14.22	14.10	14.21	13,535	-0.01(-0.08%)
Mar 15, 2013	14.16	14.22	14.13	14.22	110,493	+0.11(+0.81%)
Mar 14, 2013	14.05	14.16	14.04	14.10	23,192	+0.05(+0.37%)
Mar 13, 2013	14.00	14.09	14.00	14.05	20,464	+0.03(+0.20%)
Mar 12, 2013	14.18	14.25	13.96	14.02	43,548	-0.14(-1.01%)
Mar 11, 2013	14.25	14.25	14.14	14.17	15,487	-0.07(-0.52%)
Mar 08, 2013	14.29	14.29	14.07	14.24	31,608	-0.01(-0.04%)
Mar 07, 2013	14.16	14.25	14.16	14.25	22,102	+0.11(+0.81%)
Mar 06, 2013	14.26	14.26	14.08	14.13	21,279	-0.05(-0.32%)
Mar 05, 2013	14.16	14.27	14.06	14.18	51,178	+0.05(+0.32%)
Mar 04, 2013	14.00	14.15	13.96	14.13	15,481	+0.08(+0.57%)

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.