Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.77	12.79	12.71	12.74	35,248	-0.25(-1.91%)
Jun 26, 2013	13.14	13.14	12.94	12.99	175,962	+0.10(+0.81%)
Jun 25, 2013	12.90	12.92	12.77	12.89	114,062	+0.16(+1.22%)
Jun 24, 2013	12.66	12.76	12.56	12.73	75,807	-0.18(-1.41%)
Jun 21, 2013	13.09	13.09	12.81	12.91	49,602	-0.21(-1.58%)
Jun 20, 2013	13.27	13.27	13.01	13.12	0	-0.45(-3.35%)
Jun 19, 2013	13.84	13.84	13.54	13.57	228,707	-0.33(-2.38%)
Jun 18, 2013	13.86	13.92	13.86	13.90	94,243	+0.16(+1.18%)
Jun 17, 2013	13.81	13.83	13.66	13.74	0	+0.10(+0.71%)
Jun 14, 2013	13.71	13.71	13.57	13.64	0	-0.08(-0.57%)
Jun 13, 2013	13.51	13.72	13.51	13.72	77,850	+0.25(+1.83%)
Jun 12, 2013	13.73	13.73	13.48	13.48	4,635	-0.14(-1.06%)
Jun 11, 2013	13.54	13.63	13.48	13.62	56,974	-0.17(-1.26%)
Jun 10, 2013	13.90	13.90	13.73	13.79	0	-0.13(-0.93%)
Jun 07, 2013	13.81	13.94	13.77	13.92	0	+0.21(+1.56%)
Jun 06, 2013	13.70	13.71	13.58	13.71	0	-0.05(-0.38%)
Jun 05, 2013	13.90	13.90	13.75	13.76	0	-0.24(-1.72%)
Jun 04, 2013	14.07	14.09	13.92	14.00	0	+0.01(+0.09%)
Jun 03, 2013	13.92	14.00	13.85	13.99	48,765	+0.11(+0.80%)
May 31, 2013	14.01	14.01	13.86	13.88	51,253	-0.27(-1.93%)
May 30, 2013	14.02	14.16	14.02	14.15	0	+0.22(+1.58%)
May 29, 2013	13.91	13.96	13.81	13.93	162,006	-0.03(-0.23%)
May 28, 2013	14.02	14.10	13.92	13.96	906,650	+0.23(+1.65%)
May 24, 2013	13.70	13.77	13.68	13.74	0	-0.16(-1.12%)
May 23, 2013	13.96	13.96	13.74	13.89	0	-0.12(-0.88%)
May 22, 2013	14.15	14.27	13.96	14.01	74,883	-0.12(-0.83%)
May 21, 2013	14.12	14.18	14.03	14.13	0	-0.12(-0.82%)
May 20, 2013	14.12	14.26	14.12	14.25	0	+0.09(+0.64%)
May 17, 2013	14.02	14.19	14.02	14.16	0	+0.20(+1.44%)
May 16, 2013	14.05	14.06	13.96	13.96	55,633	-0.03(-0.19%)
May 15, 2013	13.98	14.01	13.88	13.98	0	+0.15(+1.08%)
May 13, 2013	13.87	13.88	13.77	13.83	0	-0.19(-1.34%)
May 10, 2013	14.00	14.02	13.90	14.02	0	+0.06(+0.42%)
May 09, 2013	14.12	14.14	13.96	13.96	0	-0.20(-1.42%)
May 08, 2013	14.07	14.18	14.05	14.16	83,721	+0.10(+0.74%)
May 07, 2013	14.00	14.08	13.98	14.06	0	+0.25(+1.79%)
May 06, 2013	13.83	13.85	13.74	13.81	0	-0.02(-0.14%)
May 03, 2013	13.79	13.84	13.79	13.83	0	+0.16(+1.19%)
May 02, 2013	13.53	13.68	13.53	13.67	0	+0.16(+1.20%)
May 01, 2013	13.61	13.69	13.35	13.51	0	-0.12(-0.91%)
Apr 30, 2013	13.63	13.67	13.57	13.63	0	+0.10(+0.77%)
Apr 29, 2013	13.45	13.60	13.43	13.53	117,576	+0.16(+1.21%)
Apr 26, 2013	13.27	13.38	13.21	13.37	361,024	+0.16(+1.18%)
Apr 25, 2013	13.16	13.28	13.16	13.21	69,593	+0.08(+0.59%)
Apr 24, 2013	13.08	13.16	13.08	13.13	0	+0.08(+0.60%)
Apr 23, 2013	13.01	13.06	12.98	13.05	94,910	+0.30(+2.39%)
Apr 22, 2013	12.74	12.75	12.63	12.75	30,710	+0.15(+1.18%)
Apr 19, 2013	12.56	12.62	12.54	12.60	14,385	+0.16(+1.30%)
Apr 18, 2013	12.50	12.53	12.33	12.44	234,035	-0.10(-0.83%)
Apr 17, 2013	12.75	12.75	12.51	12.54	123,797	-0.44(-3.40%)
Apr 16, 2013	12.98	12.99	12.86	12.98	132,464	+0.23(+1.78%)
Apr 15, 2013	12.90	12.90	12.70	12.76	122,068	-0.34(-2.58%)
Apr 12, 2013	12.99	13.09	12.95	13.09	29,638	-0.07(-0.54%)
Apr 11, 2013	13.11	13.26	13.11	13.16	148,799	+0.09(+0.70%)
Apr 10, 2013	12.95	13.09	12.95	13.07	132,231	+0.34(+2.70%)
Apr 09, 2013	12.62	12.74	12.62	12.73	41,603	+0.20(+1.61%)
Apr 08, 2013	12.47	12.53	12.44	12.53	44,871	-0.06(-0.46%)
Apr 05, 2013	12.58	12.61	12.53	12.59	9,078	-0.01(-0.05%)
Apr 04, 2013	12.59	12.60	12.50	12.59	13,670	+0.00(+0.00%)
Apr 03, 2013	12.75	12.75	12.59	12.59	26,181	-0.16(-1.22%)
Apr 02, 2013	12.66	12.82	12.66	12.75	125,032	+0.22(+1.76%)

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.