Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.04	15.17	14.83	15.03	399,311	-0.08(-0.53%)
May 30, 2013	14.50	15.29	14.35	15.11	484,438	+0.91(+6.41%)
May 29, 2013	13.77	14.20	13.75	14.20	405,771	+0.41(+2.97%)
May 28, 2013	14.25	14.26	13.79	13.79	403,330	-0.48(-3.36%)
May 27, 2013	14.03	14.27	13.94	14.27	38,896	+0.24(+1.71%)
May 24, 2013	14.14	14.32	13.91	14.03	256,200	-0.25(-1.75%)
May 23, 2013	14.29	14.49	14.20	14.28	389,682	+0.02(+0.14%)
May 22, 2013	14.24	14.76	14.24	14.26	760,878	+0.20(+1.42%)
May 21, 2013	13.38	14.16	13.37	14.06	648,308	+0.62(+4.61%)
May 17, 2013		13.44	13.44	13.44	0	-0.57(-4.07%)
May 16, 2013	13.79	14.06	13.59	14.01	529,508	+0.02(+0.14%)
May 15, 2013	14.33	14.33	13.93	13.99	296,639	-0.65(-4.44%)
May 13, 2013	14.70	14.72	14.40	14.64	482,017	-0.13(-0.88%)
May 10, 2013	13.84	14.84	13.84	14.77	856,991	+0.48(+3.36%)
May 09, 2013	14.19	14.69	14.09	14.29	525,980	+0.03(+0.21%)
May 08, 2013	14.16	14.33	13.96	14.26	363,359	+0.42(+3.03%)
May 07, 2013	13.95	14.00	13.37	13.84	708,584	-0.37(-2.60%)
May 06, 2013	14.71	14.71	14.20	14.21	209,071	-0.33(-2.27%)
May 03, 2013	14.28	14.85	14.28	14.54	680,224	+0.37(+2.61%)
May 02, 2013	14.43	14.92	13.81	14.17	1,053,080	-0.14(-0.98%)
May 01, 2013	13.85	14.37	13.66	14.31	686,244	+0.24(+1.71%)
Apr 30, 2013	13.65	14.10	13.35	14.07	635,760	+0.48(+3.53%)
Apr 29, 2013	13.61	13.81	13.55	13.59	239,252	+0.08(+0.59%)
Apr 26, 2013	13.99	14.06	13.43	13.51	649,451	-0.38(-2.74%)
Apr 25, 2013	13.91	14.26	13.39	13.89	1,507,162	+0.96(+7.42%)
Apr 24, 2013	12.55	12.96	12.20	12.93	786,147	+0.86(+7.13%)
Apr 23, 2013	12.29	12.29	11.80	12.07	467,849	-0.19(-1.55%)
Apr 22, 2013	12.50	12.63	11.80	12.26	835,386	+0.41(+3.46%)
Apr 19, 2013	11.40	11.97	11.34	11.85	568,093	+0.69(+6.18%)
Apr 18, 2013	10.51	11.64	10.50	11.16	640,015	+0.68(+6.49%)
Apr 17, 2013	11.01	11.07	10.40	10.48	612,190	-0.55(-4.99%)
Apr 16, 2013	11.32	11.45	10.89	11.03	984,296	+0.40(+3.76%)
Apr 15, 2013	10.98	11.55	10.51	10.63	1,075,580	-0.95(-8.20%)
Apr 12, 2013	11.99	11.99	11.32	11.58	810,007	-0.77(-6.23%)
Apr 11, 2013	12.32	12.59	12.25	12.35	233,032	-0.20(-1.59%)
Apr 10, 2013	12.94	12.94	12.49	12.55	503,587	-0.50(-3.83%)
Apr 09, 2013	12.93	13.12	12.77	13.05	436,935	+0.25(+1.95%)
Apr 08, 2013	12.61	13.07	12.60	12.80	218,651	+0.12(+0.95%)
Apr 05, 2013	13.03	13.31	12.62	12.68	458,831	-0.14(-1.09%)
Apr 04, 2013	12.48	12.99	11.88	12.82	871,757	+0.37(+2.97%)
Apr 03, 2013	13.35	13.38	12.11	12.45	1,034,958	-0.87(-6.53%)
Apr 02, 2013	13.94	13.96	13.30	13.32	266,504	-0.72(-5.13%)
Apr 01, 2013	14.17	14.19	13.89	14.04	165,470	+0.09(+0.65%)
Mar 28, 2013		13.95	13.95	13.95	0	-0.23(-1.62%)
Mar 27, 2013	14.12	14.38	14.09	14.18	105,938	-0.01(-0.07%)
Mar 26, 2013	14.19	14.19	13.76	14.19	473,119	-0.01(-0.07%)
Mar 25, 2013	14.58	14.65	14.10	14.20	438,310	-0.51(-3.47%)
Mar 22, 2013	14.79	14.84	14.58	14.71	274,779	-0.09(-0.61%)
Mar 21, 2013	14.70	14.85	14.47	14.80	1,109,619	+0.23(+1.58%)
Mar 20, 2013	15.29	15.53	14.52	14.57	1,022,754	-0.41(-2.74%)
Mar 19, 2013	14.25	15.11	14.21	14.98	720,501	+0.57(+3.96%)
Mar 18, 2013	14.33	14.65	14.32	14.41	299,652	+0.17(+1.19%)
Mar 15, 2013	14.26	14.46	14.01	14.24	942,628	-0.01(-0.07%)
Mar 14, 2013	14.20	14.45	14.20	14.25	201,711	-0.04(-0.28%)
Mar 13, 2013	14.72	14.81	14.25	14.29	257,500	-0.46(-3.12%)
Mar 12, 2013	14.60	14.88	14.50	14.75	410,641	+0.19(+1.30%)
Mar 11, 2013	14.54	14.68	14.47	14.56	171,526	+0.02(+0.14%)
Mar 08, 2013	14.49	14.64	14.15	14.54	294,738	+0.05(+0.35%)
Mar 07, 2013	13.99	14.58	13.99	14.49	533,665	+0.55(+3.95%)
Mar 06, 2013	13.67	13.99	13.46	13.94	820,718	+0.18(+1.31%)
Mar 05, 2013	14.30	14.50	13.72	13.76	857,444	-0.48(-3.37%)
Mar 04, 2013	14.50	15.08	13.99	14.24	2,621,678	+0.13(+0.92%)

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.