Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.90	12.90	12.84	12.84	5,130	-0.28(-2.13%)
May 30, 2013	13.25	13.28	13.12	13.12	12,810	+0.11(+0.85%)
May 29, 2013	12.92	13.01	12.92	13.01	19,126	+0.14(+1.09%)
May 28, 2013	12.97	13.01	12.85	12.87	8,126	-0.30(-2.28%)
May 27, 2013	13.19	13.19	13.04	13.17	4,354	+0.26(+2.01%)
May 24, 2013	12.98	12.98	12.91	12.91	2,320	-0.21(-1.60%)
May 23, 2013	12.94	13.12	12.85	13.12	12,945	+0.20(+1.55%)
May 22, 2013	13.14	13.46	12.83	12.92	79,231	+0.00(+0.00%)
May 21, 2013	12.88	13.03	12.88	12.92	8,238	+0.09(+0.70%)
May 17, 2013		12.83	12.83	12.83	0	-0.28(-2.14%)
May 16, 2013	13.00	13.19	12.97	13.11	12,060	+0.10(+0.77%)
May 15, 2013	13.27	13.33	13.01	13.01	9,464	-0.63(-4.62%)
May 13, 2013	13.74	13.74	13.64	13.64	1,957	-0.10(-0.73%)
May 10, 2013	13.50	13.74	13.46	13.74	15,819	-0.06(-0.43%)
May 09, 2013	13.84	13.85	13.80	13.80	12,343	-0.03(-0.22%)
May 08, 2013	13.82	13.86	13.73	13.83	12,793	+0.01(+0.07%)
May 07, 2013	13.67	13.84	13.67	13.82	6,308	-0.03(-0.22%)
May 06, 2013	13.89	13.89	13.85	13.85	7,808	-0.05(-0.36%)
May 03, 2013	14.00	14.00	13.89	13.90	2,765	+0.10(+0.72%)
May 02, 2013	13.88	13.88	13.77	13.80	17,850	+0.14(+1.02%)
May 01, 2013	13.61	13.80	13.49	13.66	20,744	-0.38(-2.71%)
Apr 30, 2013	14.09	14.09	13.90	14.04	90,002	+0.02(+0.14%)
Apr 29, 2013	14.00	14.10	13.94	14.02	78,690	+0.22(+1.59%)
Apr 26, 2013	13.98	14.16	13.70	13.80	138,700	-0.25(-1.78%)
Apr 25, 2013	13.67	14.07	13.67	14.05	94,974	+0.65(+4.85%)
Apr 24, 2013	13.30	13.40	13.25	13.40	81,690	+0.14(+1.06%)
Apr 23, 2013	13.32	13.32	13.20	13.26	98,465	-0.31(-2.28%)
Apr 22, 2013	13.66	13.66	13.50	13.57	3,180	+0.16(+1.19%)
Apr 19, 2013	13.62	13.62	13.35	13.41	8,658	-0.02(-0.15%)
Apr 18, 2013	13.45	13.49	13.43	13.43	4,703	-0.01(-0.07%)
Apr 17, 2013	13.53	13.71	13.40	13.44	9,928	-0.11(-0.81%)
Apr 16, 2013	13.75	13.80	13.43	13.55	52,307	+0.33(+2.50%)
Apr 15, 2013	13.83	13.87	13.22	13.22	75,024	-1.96(-12.91%)
Apr 12, 2013	15.69	15.69	15.13	15.18	26,416	-0.92(-5.71%)
Apr 11, 2013	16.06	16.15	16.06	16.10	6,312	+0.04(+0.25%)
Apr 10, 2013	16.20	16.20	15.96	16.06	5,615	-0.13(-0.80%)
Apr 09, 2013	15.95	16.30	15.95	16.19	11,527	+0.39(+2.47%)
Apr 08, 2013	15.85	15.85	15.80	15.80	3,530	-0.05(-0.32%)
Apr 05, 2013	15.74	15.87	15.74	15.85	3,822	+0.27(+1.73%)
Apr 04, 2013	15.51	15.67	15.49	15.58	2,718	-0.10(-0.64%)
Apr 03, 2013	15.85	15.85	15.58	15.68	12,907	-0.12(-0.76%)
Apr 02, 2013	15.88	15.95	15.80	15.80	26,447	-0.45(-2.77%)
Apr 01, 2013	16.29	16.29	16.22	16.25	3,735	-0.18(-1.10%)
Mar 28, 2013		16.43	16.43	16.43	0	-0.17(-1.02%)
Mar 27, 2013	16.46	16.60	16.31	16.60	12,693	-0.03(-0.18%)
Mar 26, 2013	16.60	16.68	16.60	16.63	592	-0.05(-0.30%)
Mar 25, 2013	16.64	16.74	16.64	16.68	4,576	+0.07(+0.42%)
Mar 22, 2013	16.67	16.67	16.61	16.61	1,880	-0.31(-1.83%)
Mar 21, 2013	16.90	16.93	16.90	16.92	2,751	+0.23(+1.38%)
Mar 20, 2013	16.71	16.72	16.62	16.69	19,432	-0.08(-0.48%)
Mar 19, 2013	16.70	16.80	16.70	16.77	6,765	+0.04(+0.24%)
Mar 18, 2013	16.72	16.81	16.72	16.73	4,740	+0.07(+0.42%)
Mar 15, 2013	16.75	16.75	16.66	16.66	2,450	-0.02(-0.12%)
Mar 14, 2013	16.66	16.71	16.66	16.68	4,038	-0.12(-0.71%)
Mar 13, 2013	16.79	16.80	16.76	16.80	9,349	-0.16(-0.94%)
Mar 12, 2013	16.89	16.96	16.87	16.96	22,509	+0.19(+1.13%)
Mar 11, 2013	16.75	16.77	16.70	16.77	5,085	-0.03(-0.18%)
Mar 08, 2013	16.59	16.90	16.56	16.80	33,385	+0.10(+0.60%)
Mar 07, 2013	16.86	16.86	16.70	16.70	1,553	-0.11(-0.65%)
Mar 06, 2013	16.66	16.81	16.62	16.81	12,705	+0.20(+1.20%)
Mar 05, 2013	16.81	16.83	16.61	16.61	4,481	+0.07(+0.42%)
Mar 04, 2013	16.64	16.64	16.50	16.54	6,085	+0.03(+0.18%)

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.