Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.15	14.17	13.93	14.07	61,479	-0.19(-1.32%)
May 30, 2013	14.17	14.40	14.16	14.26	17,131	+0.14(+1.01%)
May 29, 2013	14.16	14.24	14.03	14.12	13,303	-0.13(-0.91%)
May 28, 2013	14.14	14.35	14.03	14.25	41,018	+0.18(+1.29%)
May 24, 2013	13.83	14.07	13.83	14.07	0	+0.12(+0.89%)
May 23, 2013	13.81	13.94	13.81	13.94	0	+0.08(+0.57%)
May 22, 2013	14.02	14.08	13.75	13.86	0	-0.19(-1.33%)
May 21, 2013	14.03	14.08	13.94	14.05	0	+0.02(+0.16%)
May 20, 2013	14.06	14.13	13.91	14.03	0	-0.02(-0.16%)
May 17, 2013	14.07	14.13	13.94	14.05	0	-0.01(-0.08%)
May 16, 2013	14.04	14.07	13.97	14.06	22,210	+0.05(+0.32%)
May 15, 2013	13.92	14.05	13.90	14.02	0	+0.07(+0.49%)
May 13, 2013	13.87	13.99	13.87	13.95	0	-0.02(-0.12%)
May 10, 2013	13.91	13.99	13.74	13.96	0	+0.11(+0.82%)
May 09, 2013	13.86	13.91	13.65	13.85	0	-0.01(-0.04%)
May 08, 2013	13.86	13.86	13.69	13.86	0	-0.03(-0.20%)
May 07, 2013	13.69	13.88	13.58	13.88	0	+0.20(+1.45%)
May 06, 2013	13.60	13.69	13.52	13.69	0	+0.14(+1.04%)
May 03, 2013	13.57	13.64	13.50	13.55	0	+0.05(+0.34%)
May 02, 2013	13.29	13.51	13.28	13.50	0	+0.23(+1.75%)
May 01, 2013	13.57	13.57	13.26	13.27	0	-0.41(-3.02%)
Apr 30, 2013	13.50	13.77	13.49	13.68	0	+0.16(+1.21%)
Apr 29, 2013	13.58	13.58	13.46	13.52	32,984	+0.02(+0.17%)
Apr 26, 2013	13.47	13.56	13.39	13.49	25,665	-0.01(-0.04%)
Apr 25, 2013	13.68	13.68	13.40	13.50	29,743	-0.17(-1.24%)
Apr 24, 2013	13.44	13.68	13.34	13.67	33,758	+0.19(+1.38%)
Apr 23, 2013	13.43	13.56	13.29	13.48	33,654	+0.11(+0.80%)
Apr 22, 2013	13.59	13.59	13.24	13.38	30,338	-0.12(-0.92%)
Apr 19, 2013	13.42	13.66	13.42	13.50	38,417	+0.08(+0.59%)
Apr 18, 2013	13.42	13.55	13.34	13.42	22,327	+0.05(+0.38%)
Apr 17, 2013	13.51	13.77	13.25	13.37	56,041	-0.19(-1.42%)
Apr 16, 2013	13.48	13.71	13.38	13.56	70,664	+0.21(+1.61%)
Apr 15, 2013	13.68	13.68	13.30	13.35	71,615	-0.36(-2.64%)
Apr 12, 2013	13.81	13.81	13.66	13.71	21,926	-0.12(-0.90%)
Apr 11, 2013	13.96	13.96	13.78	13.83	14,629	-0.07(-0.53%)
Apr 10, 2013	13.79	13.91	13.72	13.91	72,036	+0.15(+1.11%)
Apr 09, 2013	13.86	13.91	13.75	13.75	17,318	-0.02(-0.12%)
Apr 08, 2013	13.75	13.81	13.67	13.77	33,815	+0.10(+0.74%)
Apr 05, 2013	13.74	13.76	13.61	13.67	25,791	-0.08(-0.62%)
Apr 04, 2013	13.74	13.78	13.72	13.75	21,326	+0.04(+0.29%)
Apr 03, 2013	13.84	13.99	13.72	13.72	43,067	-0.11(-0.78%)
Apr 02, 2013	13.92	13.92	13.76	13.82	22,469	-0.01(-0.08%)
Apr 01, 2013	13.94	14.02	13.72	13.83	107,028	-0.10(-0.73%)
Mar 28, 2013	14.04	14.05	13.92	13.94	31,764	-0.09(-0.65%)
Mar 27, 2013	13.86	14.04	13.80	14.03	41,331	+0.10(+0.69%)
Mar 26, 2013	13.94	13.94	13.79	13.93	45,507	+0.02(+0.12%)
Mar 25, 2013	13.94	13.94	13.83	13.91	29,773	+0.03(+0.20%)
Mar 22, 2013	13.90	13.96	13.82	13.88	52,302	+0.01(+0.08%)
Mar 21, 2013	13.93	14.04	13.86	13.87	30,430	-0.10(-0.69%)
Mar 20, 2013	14.05	14.05	13.91	13.97	23,434	-0.01(-0.08%)
Mar 19, 2013	14.05	14.05	13.89	13.98	20,895	-0.07(-0.48%)
Mar 18, 2013	13.94	14.07	13.94	14.05	13,688	-0.01(-0.08%)
Mar 15, 2013	14.00	14.07	13.97	14.06	111,740	+0.11(+0.81%)
Mar 14, 2013	13.89	14.00	13.88	13.95	23,453	+0.05(+0.37%)
Mar 13, 2013	13.85	13.93	13.85	13.90	20,695	+0.03(+0.20%)
Mar 12, 2013	14.03	14.09	13.81	13.87	44,040	-0.14(-1.01%)
Mar 11, 2013	14.09	14.09	13.98	14.01	15,661	-0.07(-0.52%)
Mar 08, 2013	14.13	14.13	13.91	14.08	31,965	-0.01(-0.04%)
Mar 07, 2013	14.00	14.09	14.00	14.09	22,352	+0.11(+0.81%)
Mar 06, 2013	14.10	14.10	13.92	13.98	21,519	-0.05(-0.32%)
Mar 05, 2013	14.00	14.11	13.91	14.02	51,756	+0.05(+0.32%)
Mar 04, 2013	13.85	13.99	13.80	13.98	15,656	+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.