Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.32	15.69	15.11	15.43	62,402	-0.26(-1.63%)
May 30, 2013	15.56	15.76	14.49	15.69	35,825	+0.19(+1.20%)
May 29, 2013	15.44	15.65	15.36	15.50	47,238	+0.00(+0.00%)
May 28, 2013	15.53	15.58	15.32	15.50	51,985	+0.24(+1.57%)
May 24, 2013	14.99	15.37	14.87	15.26	0	+0.26(+1.75%)
May 23, 2013	14.71	15.30	14.71	15.00	0	+0.09(+0.57%)
May 22, 2013	15.24	15.47	14.91	14.91	0	-0.36(-2.33%)
May 21, 2013	15.38	15.68	15.21	15.27	0	-0.08(-0.50%)
May 20, 2013	15.06	15.43	14.94	15.35	0	+0.31(+2.06%)
May 17, 2013	14.98	15.17	14.81	15.04	0	+0.18(+1.20%)
May 16, 2013	14.80	14.91	14.77	14.86	18,278	+0.04(+0.26%)
May 15, 2013	14.73	14.85	14.60	14.82	0	+0.25(+1.70%)
May 13, 2013	14.88	14.95	14.53	14.57	0	-0.36(-2.38%)
May 10, 2013	15.10	15.31	14.91	14.93	0	-0.12(-0.77%)
May 09, 2013	14.70	15.35	14.70	15.04	0	+0.27(+1.83%)
May 08, 2013	14.73	14.80	14.69	14.77	0	-0.03(-0.21%)
May 07, 2013	14.83	14.84	14.65	14.80	0	+0.05(+0.37%)
May 06, 2013	14.53	15.08	14.53	14.75	0	+0.23(+1.60%)
May 03, 2013	14.53	14.69	14.47	14.52	0	+0.03(+0.21%)
May 02, 2013	13.96	14.77	13.95	14.49	0	+0.61(+4.40%)
May 01, 2013	13.76	14.43	13.62	13.88	0	+0.37(+2.75%)
Apr 30, 2013	12.95	13.63	12.95	13.51	0	+0.85(+6.72%)
Apr 29, 2013	12.71	12.86	12.58	12.66	18,412	+0.05(+0.43%)
Apr 26, 2013	12.68	12.69	12.38	12.60	23,681	-0.09(-0.73%)
Apr 25, 2013	12.65	12.76	12.58	12.69	0	+0.05(+0.37%)
Apr 24, 2013	12.79	12.80	12.50	12.65	18,692	-0.14(-1.09%)
Apr 23, 2013	12.56	12.80	12.56	12.79	29,511	+0.33(+2.67%)
Apr 22, 2013	12.18	12.45	12.09	12.45	23,760	+0.03(+0.25%)
Apr 19, 2013	12.19	12.46	12.19	12.42	21,594	+0.23(+1.90%)
Apr 18, 2013	12.31	12.42	12.15	12.19	20,472	-0.13(-1.07%)
Apr 17, 2013	12.23	12.45	12.15	12.32	36,906	+0.03(+0.25%)
Apr 16, 2013	12.39	12.42	12.21	12.29	94,549	-0.01(-0.06%)
Apr 15, 2013	12.96	13.00	12.11	12.30	80,049	-0.71(-5.47%)
Apr 12, 2013	13.09	13.09	12.95	13.01	21,016	-0.05(-0.35%)
Apr 11, 2013	12.88	13.09	12.79	13.06	10,845	+0.11(+0.84%)
Apr 10, 2013	12.69	12.97	12.69	12.95	35,084	+0.23(+1.82%)
Apr 09, 2013	12.66	12.73	12.62	12.72	39,388	+0.02(+0.12%)
Apr 08, 2013	12.73	12.77	12.59	12.70	21,490	+0.06(+0.49%)
Apr 05, 2013	12.62	12.87	12.62	12.64	164,768	-0.22(-1.68%)
Apr 04, 2013	12.68	12.89	12.68	12.86	11,580	+0.16(+1.28%)
Apr 03, 2013	12.96	12.96	12.66	12.69	34,006	-0.21(-1.62%)
Apr 02, 2013	13.07	13.14	12.88	12.90	16,855	-0.04(-0.30%)
Apr 01, 2013	13.24	13.24	12.86	12.94	49,935	-0.28(-2.11%)
Mar 28, 2013	13.58	13.58	13.20	13.22	34,646	-0.28(-2.06%)
Mar 27, 2013	13.34	13.64	13.34	13.50	52,602	+0.01(+0.06%)
Mar 26, 2013	13.53	13.53	13.27	13.49	12,065	+0.07(+0.52%)
Mar 25, 2013	13.35	13.42	13.26	13.42	19,394	+0.08(+0.64%)
Mar 22, 2013	13.31	13.35	13.19	13.34	28,795	+0.05(+0.41%)
Mar 21, 2013	13.11	13.34	13.11	13.28	23,057	+0.01(+0.10%)
Mar 20, 2013	13.30	13.30	13.20	13.27	13,475	+0.02(+0.13%)
Mar 19, 2013	13.41	13.55	13.18	13.25	15,972	-0.17(-1.27%)
Mar 18, 2013	13.44	13.48	13.25	13.42	11,292	-0.15(-1.08%)
Mar 15, 2013	13.43	13.70	13.39	13.57	88,328	+0.15(+1.15%)
Mar 14, 2013	13.32	13.45	13.29	13.41	16,980	+0.12(+0.93%)
Mar 13, 2013	13.33	13.38	13.26	13.29	11,293	-0.01(-0.06%)
Mar 12, 2013	13.50	13.67	13.27	13.30	21,467	-0.21(-1.54%)
Mar 11, 2013	13.69	13.77	13.46	13.51	39,285	-0.26(-1.90%)
Mar 08, 2013	13.58	13.81	13.51	13.77	45,580	+0.33(+2.46%)
Mar 07, 2013	13.39	13.44	13.32	13.44	42,867	+0.05(+0.34%)
Mar 06, 2013	13.32	13.40	13.23	13.39	33,345	+0.08(+0.58%)
Mar 05, 2013	13.08	13.38	13.05	13.31	36,095	+0.32(+2.43%)
Mar 04, 2013	13.01	13.21	12.96	13.00	25,926	-0.08(-0.65%)

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.