Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.13	14.15	13.91	14.05	61,563	-0.19(-1.32%)
May 30, 2013	14.15	14.38	14.14	14.24	17,154	+0.14(+1.01%)
May 29, 2013	14.14	14.22	14.01	14.10	13,321	-0.13(-0.91%)
May 28, 2013	14.12	14.33	14.01	14.23	41,074	+0.18(+1.29%)
May 24, 2013	13.81	14.05	13.81	14.05	0	+0.12(+0.89%)
May 23, 2013	13.79	13.92	13.79	13.92	0	+0.08(+0.57%)
May 22, 2013	14.00	14.06	13.73	13.84	0	-0.19(-1.33%)
May 21, 2013	14.01	14.06	13.92	14.03	0	+0.02(+0.16%)
May 20, 2013	14.04	14.11	13.89	14.01	0	-0.02(-0.16%)
May 17, 2013	14.05	14.11	13.92	14.03	0	-0.01(-0.08%)
May 16, 2013	14.02	14.05	13.95	14.04	22,241	+0.05(+0.32%)
May 15, 2013	13.90	14.04	13.88	14.00	0	+0.07(+0.49%)
May 13, 2013	13.85	13.97	13.85	13.93	0	-0.02(-0.12%)
May 10, 2013	13.89	13.97	13.72	13.95	0	+0.11(+0.82%)
May 09, 2013	13.84	13.89	13.63	13.83	0	-0.01(-0.04%)
May 08, 2013	13.84	13.84	13.67	13.84	0	-0.03(-0.20%)
May 07, 2013	13.67	13.87	13.56	13.87	0	+0.20(+1.45%)
May 06, 2013	13.58	13.67	13.50	13.67	0	+0.14(+1.04%)
May 03, 2013	13.56	13.62	13.48	13.53	0	+0.05(+0.34%)
May 02, 2013	13.28	13.49	13.26	13.48	0	+0.23(+1.75%)
May 01, 2013	13.56	13.56	13.24	13.25	0	-0.41(-3.02%)
Apr 30, 2013	13.48	13.75	13.47	13.66	0	+0.16(+1.21%)
Apr 29, 2013	13.56	13.56	13.44	13.50	33,029	+0.02(+0.17%)
Apr 26, 2013	13.45	13.54	13.37	13.48	25,700	-0.01(-0.04%)
Apr 25, 2013	13.66	13.66	13.39	13.48	29,783	-0.17(-1.24%)
Apr 24, 2013	13.42	13.66	13.32	13.65	33,804	+0.19(+1.38%)
Apr 23, 2013	13.41	13.54	13.27	13.46	33,700	+0.11(+0.80%)
Apr 22, 2013	13.57	13.57	13.22	13.36	30,380	-0.12(-0.92%)
Apr 19, 2013	13.40	13.65	13.40	13.48	38,469	+0.08(+0.59%)
Apr 18, 2013	13.40	13.53	13.32	13.40	22,358	+0.05(+0.38%)
Apr 17, 2013	13.49	13.75	13.23	13.35	56,118	-0.19(-1.42%)
Apr 16, 2013	13.46	13.69	13.36	13.54	70,760	+0.21(+1.61%)
Apr 15, 2013	13.66	13.66	13.28	13.33	71,713	-0.36(-2.64%)
Apr 12, 2013	13.79	13.79	13.64	13.69	21,956	-0.12(-0.90%)
Apr 11, 2013	13.94	13.94	13.76	13.82	14,649	-0.07(-0.53%)
Apr 10, 2013	13.77	13.89	13.70	13.89	72,134	+0.15(+1.11%)
Apr 09, 2013	13.84	13.89	13.74	13.74	17,342	-0.02(-0.12%)
Apr 08, 2013	13.73	13.79	13.65	13.75	33,861	+0.10(+0.74%)
Apr 05, 2013	13.72	13.74	13.59	13.65	25,826	-0.08(-0.62%)
Apr 04, 2013	13.72	13.76	13.70	13.74	21,355	+0.04(+0.29%)
Apr 03, 2013	13.82	13.97	13.70	13.70	43,126	-0.11(-0.78%)
Apr 02, 2013	13.90	13.90	13.74	13.80	22,499	-0.01(-0.08%)
Apr 01, 2013	13.92	14.00	13.70	13.82	107,174	-0.10(-0.73%)
Mar 28, 2013	14.02	14.03	13.90	13.92	31,807	-0.09(-0.65%)
Mar 27, 2013	13.84	14.02	13.78	14.01	41,387	+0.10(+0.69%)
Mar 26, 2013	13.92	13.92	13.78	13.91	45,569	+0.02(+0.12%)
Mar 25, 2013	13.92	13.92	13.81	13.89	29,813	+0.03(+0.20%)
Mar 22, 2013	13.88	13.95	13.80	13.87	52,373	+0.01(+0.08%)
Mar 21, 2013	13.91	14.02	13.84	13.85	30,472	-0.10(-0.69%)
Mar 20, 2013	14.03	14.03	13.89	13.95	23,466	-0.01(-0.08%)
Mar 19, 2013	14.03	14.04	13.87	13.96	20,923	-0.07(-0.48%)
Mar 18, 2013	13.92	14.05	13.92	14.03	13,707	-0.01(-0.08%)
Mar 15, 2013	13.98	14.05	13.95	14.04	111,893	+0.11(+0.81%)
Mar 14, 2013	13.87	13.98	13.86	13.93	23,485	+0.05(+0.37%)
Mar 13, 2013	13.83	13.91	13.83	13.88	20,723	+0.03(+0.20%)
Mar 12, 2013	14.01	14.07	13.79	13.85	44,100	-0.14(-1.01%)
Mar 11, 2013	14.07	14.07	13.96	13.99	15,683	-0.07(-0.52%)
Mar 08, 2013	14.11	14.11	13.89	14.06	32,009	-0.01(-0.04%)
Mar 07, 2013	13.98	14.07	13.98	14.07	22,382	+0.11(+0.81%)
Mar 06, 2013	14.08	14.08	13.91	13.96	21,548	-0.05(-0.32%)
Mar 05, 2013	13.98	14.09	13.89	14.00	51,826	+0.05(+0.32%)
Mar 04, 2013	13.83	13.97	13.78	13.96	15,677	+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.