Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.93	14.15	13.91	14.12	213,556	+0.28(+2.02%)
May 30, 2013	13.89	13.89	13.81	13.84	323,193	-0.17(-1.21%)
May 29, 2013	14.09	14.12	14.01	14.01	64,488	-0.13(-0.92%)
May 28, 2013	14.13	14.20	13.80	14.14	605,141	+0.03(+0.21%)
May 24, 2013	14.08	14.13	14.05	14.11	58,495	+0.06(+0.43%)
May 23, 2013	14.05	14.17	14.03	14.05	215,909	-0.25(-1.75%)
May 22, 2013	14.08	14.37	13.84	14.30	390,503	+0.09(+0.63%)
May 21, 2013	14.28	14.34	14.14	14.21	394,160	+0.21(+1.50%)
May 20, 2013	15.10	15.10	13.98	14.00	559,796	-0.38(-2.64%)
May 17, 2013	14.17	14.38	14.16	14.38	2,903,729	+0.28(+1.99%)
May 16, 2013	14.19	14.19	14.06	14.10	234,632	+0.06(+0.43%)
May 15, 2013	13.87	14.07	13.83	14.04	247,001	+0.35(+2.56%)
May 13, 2013	13.69	13.71	13.64	13.69	156,686	+0.11(+0.80%)
May 10, 2013	13.71	13.79	13.57	13.58	649,507	+0.11(+0.82%)
May 09, 2013	13.41	13.48	13.33	13.47	135,745	+0.16(+1.20%)
May 08, 2013	13.38	13.40	13.29	13.31	123,342	-0.18(-1.33%)
May 07, 2013	13.51	13.60	13.49	13.49	124,789	+0.16(+1.20%)
May 06, 2013	13.32	13.38	13.30	13.33	131,162	-0.02(-0.15%)
May 03, 2013	13.37	13.40	13.33	13.35	102,810	-0.01(-0.09%)
May 02, 2013	13.34	13.39	13.31	13.36	204,922	-0.08(-0.58%)
May 01, 2013	13.49	13.61	13.40	13.44	232,907	+0.16(+1.20%)
Apr 30, 2013	13.33	13.39	13.28	13.28	185,465	-0.05(-0.38%)
Apr 29, 2013	13.33	13.41	13.30	13.33	82,183	-0.11(-0.82%)
Apr 26, 2013	13.33	13.49	13.23	13.44	294,997	+0.06(+0.45%)
Apr 25, 2013	13.50	13.52	13.35	13.38	274,919	-0.25(-1.83%)
Apr 24, 2013	13.66	13.70	13.63	13.63	237,532	-0.12(-0.88%)
Apr 23, 2013	13.73	13.83	13.72	13.75	370,194	+0.08(+0.59%)
Apr 22, 2013	13.65	13.72	13.64	13.67	215,576	-0.20(-1.44%)
Apr 19, 2013	13.82	13.93	13.82	13.87	241,534	-0.10(-0.72%)
Apr 18, 2013	13.97	14.01	13.89	13.97	341,397	-0.11(-0.78%)
Apr 17, 2013	14.03	14.12	13.92	14.08	922,853	-0.02(-0.14%)
Apr 16, 2013	13.92	14.17	13.91	14.10	817,911	-0.11(-0.77%)
Apr 15, 2013	13.84	14.27	13.77	14.21	1,822,599	+1.00(+7.57%)
Apr 12, 2013	12.81	13.28	12.80	13.21	1,786,143	+0.58(+4.59%)
Apr 11, 2013	12.65	12.65	12.58	12.63	54,846	-0.01(-0.08%)
Apr 10, 2013	12.49	12.65	12.49	12.64	173,767	+0.21(+1.69%)
Apr 09, 2013	12.52	12.52	12.40	12.43	85,018	-0.11(-0.84%)
Apr 08, 2013	12.56	12.57	12.51	12.54	80,430	+0.05(+0.44%)
Apr 05, 2013	12.59	12.62	12.48	12.48	76,310	-0.21(-1.69%)
Apr 04, 2013	12.74	12.76	12.66	12.70	96,954	+0.05(+0.40%)
Apr 03, 2013	12.55	12.70	12.51	12.64	100,289	+0.12(+1.00%)
Apr 02, 2013	12.42	12.52	12.42	12.52	64,249	+0.19(+1.54%)
Apr 01, 2013	12.25	12.36	12.25	12.33	58,189	-0.08(-0.64%)
Mar 28, 2013	12.34	12.41	12.33	12.41	85,826	+0.13(+1.06%)
Mar 27, 2013	12.34	12.34	12.26	12.28	51,996	-0.05(-0.41%)
Mar 26, 2013	12.34	12.36	12.32	12.33	27,992	+0.04(+0.33%)
Mar 25, 2013	12.32	12.35	12.27	12.29	59,578	+0.04(+0.31%)
Mar 22, 2013	12.26	12.27	12.23	12.25	41,719	+0.05(+0.41%)
Mar 21, 2013	12.20	12.22	12.19	12.20	14,812	-0.08(-0.64%)
Mar 20, 2013	12.26	12.31	12.25	12.28	45,948	+0.07(+0.57%)
Mar 19, 2013	12.28	12.30	12.20	12.21	607,601	-0.07(-0.57%)
Mar 18, 2013	12.26	12.30	12.24	12.28	212,945	-0.12(-0.97%)
Mar 15, 2013	12.37	12.40	12.31	12.40	34,456	-0.02(-0.16%)
Mar 14, 2013	12.48	12.48	12.39	12.42	110,184	+0.01(+0.04%)
Mar 13, 2013	12.36	12.43	12.35	12.41	34,247	+0.04(+0.36%)
Mar 12, 2013	12.38	12.39	12.33	12.37	68,793	-0.10(-0.80%)
Mar 11, 2013	12.48	12.49	12.47	12.47	24,131	-0.02(-0.16%)
Mar 08, 2013	12.58	12.58	12.46	12.49	41,755	+0.00(+0.00%)
Mar 07, 2013	12.46	12.51	12.46	12.49	28,470	+0.04(+0.28%)
Mar 06, 2013	12.54	12.57	12.45	12.46	42,078	-0.06(-0.52%)
Mar 05, 2013	12.47	12.54	12.44	12.52	70,251	-0.02(-0.16%)
Mar 04, 2013	12.53	12.57	12.50	12.54	102,921	+0.03(+0.24%)

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.