Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.17	15.40	14.99	14.99	62,238	-0.23(-1.52%)
May 30, 2013	14.99	15.39	14.94	15.22	22,457	+0.24(+1.60%)
May 29, 2013	14.93	15.41	14.82	14.98	27,291	-0.04(-0.25%)
May 28, 2013	15.17	15.44	14.92	15.02	45,100	-0.11(-0.73%)
May 24, 2013	15.01	15.17	15.01	15.13	0	+0.12(+0.80%)
May 23, 2013	14.87	15.04	14.69	15.01	0	+0.10(+0.68%)
May 22, 2013	14.92	15.02	14.77	14.91	0	-0.05(-0.31%)
May 21, 2013	15.04	15.04	14.91	14.95	0	-0.06(-0.37%)
May 20, 2013	14.91	15.04	14.77	15.01	0	+0.05(+0.31%)
May 17, 2013	14.97	15.03	14.76	14.96	0	+0.03(+0.19%)
May 16, 2013	14.55	14.99	14.55	14.93	23,086	+0.11(+0.75%)
May 15, 2013	14.81	14.82	14.67	14.82	0	+0.04(+0.25%)
May 13, 2013	14.85	15.04	14.68	14.79	0	-0.12(-0.80%)
May 10, 2013	15.04	15.04	14.69	14.91	0	-0.13(-0.86%)
May 09, 2013	15.08	15.20	14.85	15.04	0	-0.08(-0.55%)
May 08, 2013	14.92	15.13	14.89	15.12	0	+0.19(+1.30%)
May 07, 2013	14.98	14.98	14.82	14.93	0	-0.02(-0.12%)
May 06, 2013	14.75	14.98	14.69	14.94	0	+0.19(+1.31%)
May 03, 2013	14.72	14.84	14.54	14.75	0	+0.06(+0.44%)
May 02, 2013	14.51	14.71	14.45	14.69	0	+0.19(+1.34%)
May 01, 2013	14.72	14.72	14.30	14.49	0	-0.22(-1.50%)
Apr 30, 2013	14.60	14.72	14.53	14.71	0	+0.17(+1.14%)
Apr 29, 2013	14.63	14.69	14.50	14.55	355,100	+0.00(+0.00%)
Apr 26, 2013	14.61	14.61	14.25	14.55	77,841	-0.07(-0.50%)
Apr 25, 2013	14.57	14.71	14.56	14.62	0	+0.08(+0.57%)
Apr 24, 2013	14.57	14.67	14.52	14.54	39,845	+0.05(+0.32%)
Apr 23, 2013	14.35	14.54	14.35	14.49	93,889	+0.23(+1.62%)
Apr 22, 2013	14.37	14.39	14.07	14.26	52,432	-0.02(-0.13%)
Apr 19, 2013	14.23	14.30	13.88	14.28	65,705	+0.00(+0.00%)
Apr 18, 2013	14.33	14.51	14.22	14.28	67,818	-0.07(-0.51%)
Apr 17, 2013	14.57	14.59	14.09	14.35	308,406	-0.27(-1.83%)
Apr 16, 2013	14.67	14.69	14.57	14.62	33,646	+0.05(+0.32%)
Apr 15, 2013	14.61	14.61	14.57	14.57	65,695	-0.12(-0.82%)
Apr 12, 2013	14.57	14.72	14.57	14.69	20,628	+0.06(+0.44%)
Apr 11, 2013	14.71	14.72	14.62	14.63	4,188	-0.09(-0.63%)
Apr 10, 2013	14.58	14.72	14.57	14.72	48,631	+0.15(+1.01%)
Apr 09, 2013	14.62	14.69	14.57	14.57	19,150	-0.08(-0.57%)
Apr 08, 2013	14.76	14.76	14.57	14.66	10,735	-0.07(-0.50%)
Apr 05, 2013	14.57	14.76	14.57	14.73	59,744	+0.04(+0.25%)
Apr 04, 2013	14.56	14.69	14.56	14.69	30,425	+0.12(+0.82%)
Apr 03, 2013	14.65	14.69	14.57	14.57	44,818	-0.01(-0.06%)
Apr 02, 2013	14.67	14.67	14.57	14.58	81,990	+0.00(+0.00%)
Apr 01, 2013	14.57	14.67	14.44	14.58	97,921	+0.01(+0.06%)
Mar 28, 2013	14.69	14.69	14.57	14.57	53,775	-0.07(-0.50%)
Mar 27, 2013	14.67	14.69	14.57	14.65	25,974	-0.04(-0.25%)
Mar 26, 2013	14.69	14.69	14.57	14.69	22,154	+0.02(+0.13%)
Mar 25, 2013	14.65	14.69	14.57	14.67	22,417	+0.02(+0.13%)
Mar 22, 2013	14.60	14.67	14.48	14.65	64,245	+0.07(+0.51%)
Mar 21, 2013	14.48	14.61	14.48	14.57	16,346	-0.02(-0.13%)
Mar 20, 2013	14.45	14.59	14.44	14.59	48,579	+0.14(+0.96%)
Mar 19, 2013	14.52	14.52	14.44	14.45	18,904	+0.01(+0.06%)
Mar 18, 2013	14.38	14.55	14.38	14.45	73,151	-0.03(-0.19%)
Mar 15, 2013	14.44	14.50	14.44	14.47	95,326	+0.03(+0.19%)
Mar 14, 2013	14.37	14.53	14.37	14.45	68,499	+0.12(+0.84%)
Mar 13, 2013	14.46	14.47	14.18	14.33	61,750	-0.12(-0.83%)
Mar 12, 2013	14.64	14.71	14.40	14.45	180,191	-0.22(-1.51%)
Mar 11, 2013	14.70	14.98	14.61	14.67	24,154	-0.08(-0.56%)
Mar 08, 2013	14.58	14.76	14.58	14.75	28,383	+0.20(+1.39%)
Mar 07, 2013	14.52	14.57	14.51	14.55	30,560	+0.07(+0.51%)
Mar 06, 2013	14.52	14.75	14.42	14.47	74,305	-0.05(-0.32%)
Mar 05, 2013	14.54	14.57	14.33	14.52	38,790	+0.01(+0.06%)
Mar 04, 2013	14.33	14.51	14.30	14.51	51,106	+0.19(+1.35%)

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.