Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.41	16.66	16.41	16.62	30,341	+0.16(+0.97%)
May 30, 2013	16.43	16.48	16.13	16.46	73,441	+0.08(+0.49%)
May 29, 2013	16.22	16.38	16.22	16.38	23,110	+0.15(+0.92%)
May 28, 2013	16.04	16.30	15.92	16.23	70,241	+0.34(+2.14%)
May 24, 2013	15.41	15.90	15.41	15.89	44,774	+0.48(+3.11%)
May 23, 2013	14.97	15.42	14.91	15.41	54,231	+0.26(+1.72%)
May 22, 2013	15.00	15.21	14.86	15.15	54,113	+0.27(+1.81%)
May 21, 2013	14.79	14.91	14.75	14.88	16,851	+0.01(+0.07%)
May 20, 2013	14.93	14.99	14.85	14.87	12,693	-0.05(-0.34%)
May 17, 2013	14.87	14.92	14.73	14.92	50,857	+0.10(+0.67%)
May 16, 2013	14.63	14.82	14.52	14.82	23,653	+0.20(+1.37%)
May 15, 2013	14.48	14.62	14.48	14.62	61,017	+0.88(+6.40%)
May 13, 2013	13.91	13.91	13.71	13.74	8,430	-0.35(-2.48%)
May 10, 2013	13.80	14.10	13.63	14.09	10,412	+0.14(+1.00%)
May 09, 2013	14.09	14.23	13.79	13.95	12,071	-0.28(-1.97%)
May 08, 2013	13.62	14.23	13.62	14.23	52,214	+0.33(+2.37%)
May 07, 2013	13.96	13.98	13.70	13.90	14,318	-0.10(-0.71%)
May 06, 2013	13.91	14.00	13.87	14.00	13,625	+0.09(+0.65%)
May 03, 2013	13.91	13.91	13.80	13.91	8,645	+0.11(+0.80%)
May 02, 2013	13.88	13.91	13.32	13.80	20,272	+0.01(+0.07%)
May 01, 2013	13.53	13.85	13.52	13.79	8,454	-0.10(-0.72%)
Apr 30, 2013	13.46	13.93	13.46	13.89	13,446	+0.05(+0.36%)
Apr 29, 2013	13.60	13.95	13.60	13.84	23,622	+0.31(+2.29%)
Apr 26, 2013	13.50	13.70	13.48	13.53	13,100	+0.05(+0.37%)
Apr 25, 2013	13.21	13.59	13.21	13.48	22,153	+0.18(+1.35%)
Apr 24, 2013	13.16	13.35	13.04	13.30	14,448	+0.03(+0.23%)
Apr 23, 2013	12.69	13.43	12.58	13.27	29,052	+0.84(+6.76%)
Apr 22, 2013	12.46	12.52	12.27	12.43	8,079	-0.04(-0.32%)
Apr 19, 2013	12.56	12.56	12.30	12.47	17,006	+0.12(+0.97%)
Apr 18, 2013	12.30	12.49	12.21	12.35	22,391	+0.04(+0.32%)
Apr 17, 2013	12.74	12.78	12.19	12.31	35,093	-0.65(-5.02%)
Apr 16, 2013	12.84	12.97	12.53	12.96	23,035	+0.19(+1.49%)
Apr 15, 2013	12.88	12.88	12.62	12.77	26,689	-0.23(-1.77%)
Apr 12, 2013	13.11	13.13	12.69	13.00	25,488	-0.06(-0.46%)
Apr 11, 2013	12.67	13.09	12.53	13.06	18,196	+0.37(+2.92%)
Apr 10, 2013	12.50	12.94	12.47	12.69	36,773	+0.14(+1.12%)
Apr 09, 2013	12.54	12.56	12.40	12.55	22,552	+0.08(+0.64%)
Apr 08, 2013	12.59	12.59	12.30	12.47	36,069	-0.12(-0.95%)
Apr 05, 2013	12.43	12.60	12.32	12.59	17,599	-0.01(-0.08%)
Apr 04, 2013	12.68	12.68	12.27	12.60	20,271	+0.01(+0.08%)
Apr 03, 2013	13.00	13.12	12.49	12.59	51,830	-0.53(-4.04%)
Apr 02, 2013	13.29	13.42	13.01	13.12	41,945	-0.02(-0.15%)
Apr 01, 2013	13.23	13.23	13.14	13.14	12,680	-0.26(-1.94%)
Mar 28, 2013	13.41	13.55	13.22	13.40	24,730	+0.02(+0.15%)
Mar 27, 2013	13.22	13.64	13.22	13.38	39,175	+0.05(+0.38%)
Mar 26, 2013	13.67	13.67	13.01	13.33	57,482	-0.23(-1.70%)
Mar 25, 2013	13.78	13.78	13.44	13.56	31,257	-0.26(-1.91%)
Mar 22, 2013	13.97	14.00	13.80	13.82	29,051	-0.18(-1.25%)
Mar 21, 2013	14.08	14.08	13.85	14.00	38,076	+0.00(+0.00%)
Mar 20, 2013	14.22	14.25	13.93	14.00	29,581	-0.22(-1.55%)
Mar 19, 2013	14.10	14.27	14.03	14.22	28,583	+0.01(+0.07%)
Mar 18, 2013	14.48	14.48	14.00	14.21	18,275	-0.27(-1.86%)
Mar 15, 2013	14.35	14.50	14.32	14.48	5,044	+0.11(+0.77%)
Mar 14, 2013	14.33	14.55	14.29	14.37	15,339	+0.07(+0.49%)
Mar 13, 2013	14.30	14.34	14.07	14.30	11,794	+0.02(+0.14%)
Mar 12, 2013	14.23	14.28	14.02	14.28	10,402	+0.05(+0.35%)
Mar 11, 2013	14.40	14.40	14.01	14.23	24,020	-0.17(-1.18%)
Mar 08, 2013	14.42	14.49	14.34	14.40	14,064	+0.03(+0.17%)
Mar 07, 2013	14.34	14.41	14.33	14.38	10,985	+0.06(+0.45%)
Mar 06, 2013	14.40	14.40	14.12	14.31	14,868	-0.01(-0.07%)
Mar 05, 2013	14.25	14.45	14.21	14.32	30,999	+0.07(+0.49%)
Mar 04, 2013	14.40	14.50	14.11	14.25	42,996	-0.31(-2.13%)

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.