Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.98	15.03	14.66	14.66	19,545	-0.29(-1.93%)
May 30, 2013	15.05	15.10	14.90	14.95	4,479	-0.04(-0.27%)
May 29, 2013	15.23	15.23	14.99	14.99	18,551	-0.39(-2.56%)
May 28, 2013	15.38	15.50	15.31	15.38	9,679	+0.42(+2.83%)
May 24, 2013	15.53	15.53	14.90	14.96	9,294	-0.32(-2.09%)
May 23, 2013	15.23	15.37	14.93	15.28	7,454	-0.48(-3.05%)
May 22, 2013	15.61	15.80	15.43	15.76	4,531	+0.01(+0.06%)
May 21, 2013	15.55	15.80	15.40	15.75	7,667	+0.15(+0.96%)
May 20, 2013	15.95	15.95	15.46	15.60	6,439	+0.14(+0.91%)
May 17, 2013	15.46	15.84	15.46	15.46	5,577	+0.01(+0.05%)
May 16, 2013	15.45	15.45	15.26	15.45	20,012	-0.44(-2.76%)
May 15, 2013	15.58	15.89	15.45	15.89	9,185	+0.08(+0.51%)
May 13, 2013	15.75	15.96	15.62	15.81	10,522	-0.71(-4.30%)
May 10, 2013	16.39	16.52	16.17	16.52	10,646	+0.13(+0.79%)
May 09, 2013	16.30	16.39	16.16	16.39	11,622	-0.23(-1.38%)
May 08, 2013	16.60	16.74	16.50	16.62	20,973	+0.11(+0.67%)
May 07, 2013	16.30	16.65	16.30	16.51	49,402	+0.22(+1.35%)
May 06, 2013	16.07	16.29	16.07	16.29	30,901	+0.09(+0.56%)
May 03, 2013	16.00	16.20	15.91	16.20	15,179	+0.29(+1.82%)
May 02, 2013	15.77	15.91	15.77	15.91	4,612	+0.07(+0.44%)
May 01, 2013	15.76	15.84	15.65	15.84	13,269	-0.15(-0.94%)
Apr 30, 2013	15.69	15.99	15.69	15.99	12,944	+0.36(+2.30%)
Apr 29, 2013	15.47	15.77	15.41	15.63	10,542	+0.25(+1.63%)
Apr 26, 2013	15.36	15.47	15.38	15.38	7,481	-0.09(-0.58%)
Apr 25, 2013	15.41	15.65	15.41	15.47	16,912	+0.04(+0.26%)
Apr 24, 2013	15.31	15.49	15.31	15.43	12,516	+0.08(+0.52%)
Apr 23, 2013	15.20	15.40	15.20	15.35	257,709	+0.05(+0.33%)
Apr 22, 2013	15.45	15.45	15.20	15.30	89,599	-0.15(-0.97%)
Apr 19, 2013	15.42	15.49	15.37	15.45	10,481	+0.57(+3.80%)
Apr 18, 2013	14.81	15.00	14.75	14.88	5,670	+0.11(+0.72%)
Apr 17, 2013	14.97	14.97	14.61	14.78	33,878	-0.35(-2.33%)
Apr 16, 2013	15.04	15.13	15.00	15.13	29,488	+0.38(+2.58%)
Apr 15, 2013	14.95	14.98	14.75	14.75	10,368	-0.49(-3.22%)
Apr 12, 2013	15.07	15.27	15.04	15.24	15,731	-0.26(-1.68%)
Apr 11, 2013	15.54	15.54	15.35	15.50	12,246	-0.10(-0.64%)
Apr 10, 2013	15.45	15.65	15.45	15.60	27,599	+0.20(+1.30%)
Apr 09, 2013	15.27	15.41	15.16	15.40	14,959	+0.46(+3.08%)
Apr 08, 2013	14.57	14.95	14.57	14.94	13,440	+0.00(+0.00%)
Apr 05, 2013	14.92	14.99	14.80	14.94	13,639	-0.31(-2.03%)
Apr 04, 2013	15.26	15.31	15.07	15.25	11,867	+0.06(+0.39%)
Apr 03, 2013	15.27	15.42	15.11	15.19	20,124	-0.24(-1.56%)
Apr 02, 2013	15.59	15.59	15.40	15.43	64,155	-0.20(-1.28%)
Apr 01, 2013	15.65	15.65	15.56	15.63	20,730	-0.21(-1.33%)
Mar 28, 2013	15.57	15.85	15.53	15.84	45,729	+0.19(+1.21%)
Mar 27, 2013	15.65	15.70	15.40	15.65	22,640	-0.06(-0.38%)
Mar 26, 2013	15.61	15.72	15.61	15.71	45,451	+0.12(+0.77%)
Mar 25, 2013	15.74	15.74	15.45	15.59	59,915	-0.20(-1.27%)
Mar 22, 2013	15.47	15.81	15.47	15.79	22,297	+0.31(+2.00%)
Mar 21, 2013	15.65	15.65	15.48	15.48	21,407	-0.17(-1.09%)
Mar 20, 2013	15.46	15.75	15.46	15.65	8,477	+0.32(+2.09%)
Mar 19, 2013	15.34	15.48	15.13	15.33	9,189	-0.35(-2.23%)
Mar 18, 2013	15.48	15.83	15.48	15.68	20,136	-0.01(-0.06%)
Mar 15, 2013	15.87	15.87	15.67	15.69	9,623	-0.32(-2.00%)
Mar 14, 2013	16.02	16.10	15.92	16.01	4,981	+0.01(+0.06%)
Mar 13, 2013	15.92	16.07	15.92	16.00	2,150	-0.15(-0.93%)
Mar 12, 2013	16.21	16.26	16.06	16.15	9,020	-0.42(-2.53%)
Mar 11, 2013	16.65	16.67	16.56	16.57	15,366	-0.26(-1.54%)
Mar 08, 2013	16.78	17.00	16.78	16.83	26,638	+0.08(+0.48%)
Mar 07, 2013	16.62	16.80	16.56	16.75	11,543	+0.15(+0.90%)
Mar 06, 2013	16.57	16.66	16.56	16.60	2,881	+0.20(+1.22%)
Mar 05, 2013	16.27	16.40	16.27	16.40	4,401	+0.15(+0.92%)
Mar 04, 2013	16.23	16.35	16.18	16.25	10,452	-0.24(-1.46%)

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.