Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.16	15.24	15.03	15.24	9,391	-0.02(-0.14%)
May 30, 2013	15.14	15.26	15.14	15.26	4,475	+0.14(+0.95%)
May 29, 2013	15.17	15.18	15.11	15.11	11,088	-0.08(-0.50%)
May 28, 2013	15.19	15.25	14.97	15.19	20,433	-0.01(-0.05%)
May 24, 2013	15.11	15.30	14.94	15.20	0	+0.07(+0.45%)
May 23, 2013	15.22	15.33	15.13	15.13	0	-0.13(-0.85%)
May 22, 2013	15.09	15.29	15.02	15.26	0	+0.09(+0.59%)
May 21, 2013	15.14	15.33	15.05	15.17	0	-0.09(-0.58%)
May 20, 2013	15.05	15.29	15.05	15.26	0	+0.13(+0.86%)
May 17, 2013	15.22	15.26	15.07	15.13	0	-0.03(-0.18%)
May 16, 2013	15.06	15.25	14.76	15.16	2,716	+0.01(+0.09%)
May 15, 2013	15.19	15.19	14.80	15.14	0	+0.17(+1.14%)
May 13, 2013	14.74	15.18	14.54	14.97	0	+0.17(+1.16%)
May 10, 2013	15.01	15.01	14.62	14.80	0	-0.15(-1.01%)
May 09, 2013	14.96	14.99	14.85	14.95	0	+0.29(+1.96%)
May 08, 2013	14.71	14.71	14.63	14.66	0	-0.01(-0.09%)
May 07, 2013	14.67	14.68	14.51	14.68	0	-0.02(-0.14%)
May 06, 2013	14.68	14.90	14.44	14.70	0	-0.03(-0.19%)
May 03, 2013	14.57	14.72	14.42	14.72	0	+0.30(+2.09%)
May 02, 2013	14.40	14.48	14.32	14.42	0	+0.08(+0.52%)
May 01, 2013	14.81	15.06	14.31	14.35	0	-0.55(-3.72%)
Apr 30, 2013	14.94	14.94	14.79	14.90	0	-0.11(-0.73%)
Apr 29, 2013	14.83	15.04	14.83	15.01	5,746	+0.27(+1.81%)
Apr 26, 2013	15.07	15.07	14.75	14.75	9,745	-0.32(-2.13%)
Apr 25, 2013	14.88	15.07	14.87	15.07	0	+0.07(+0.46%)
Apr 24, 2013	14.83	15.00	14.83	15.00	0	-0.04(-0.27%)
Apr 23, 2013	15.01	15.05	14.81	15.04	6,867	+0.08(+0.50%)
Apr 22, 2013	14.90	14.94	14.81	14.96	5,220	+0.12(+0.83%)
Apr 19, 2013	14.62	14.88	14.62	14.84	12,617	+0.23(+1.54%)
Apr 18, 2013	14.72	14.94	14.55	14.62	12,358	-0.14(-0.93%)
Apr 17, 2013	14.85	15.16	14.75	14.75	9,379	-0.42(-2.80%)
Apr 16, 2013	14.98	15.31	14.98	15.18	4,840	+0.34(+2.26%)
Apr 15, 2013	15.40	15.40	14.83	14.84	11,107	-0.51(-3.30%)
Apr 12, 2013	15.39	15.48	15.31	15.35	4,644	-0.05(-0.31%)
Apr 11, 2013	15.13	15.43	15.13	15.40	13,290	-0.03(-0.18%)
Apr 10, 2013	15.42	15.56	15.37	15.42	5,319	+0.08(+0.49%)
Apr 09, 2013	15.44	15.49	15.24	15.35	7,018	-0.11(-0.71%)
Apr 08, 2013	15.53	15.53	15.40	15.46	11,604	-0.08(-0.53%)
Apr 05, 2013	15.14	15.56	15.14	15.54	17,577	+0.16(+1.07%)
Apr 04, 2013	15.34	15.46	15.17	15.37	13,762	+0.12(+0.76%)
Apr 03, 2013	15.05	15.27	15.05	15.26	13,786	+0.27(+1.78%)
Apr 02, 2013	15.26	15.26	14.99	14.99	4,482	-0.08(-0.54%)
Apr 01, 2013	15.35	15.35	14.90	15.07	14,205	-0.30(-1.96%)
Mar 28, 2013	15.45	15.60	15.08	15.37	35,065	+0.13(+0.85%)
Mar 27, 2013	15.20	15.34	15.20	15.24	2,395	-0.09(-0.58%)
Mar 26, 2013	15.46	15.46	15.12	15.33	3,332	-0.02(-0.13%)
Mar 25, 2013	15.38	15.38	15.16	15.35	4,412	-0.03(-0.18%)
Mar 22, 2013	15.33	15.40	15.06	15.38	4,403	+0.14(+0.94%)
Mar 21, 2013	15.30	15.35	15.24	15.24	4,428	-0.08(-0.49%)
Mar 20, 2013	15.29	15.38	15.05	15.31	10,882	+0.29(+1.96%)
Mar 19, 2013	15.08	15.20	15.02	15.02	5,578	+0.01(+0.09%)
Mar 18, 2013	15.05	15.05	15.01	15.01	1,965	-0.23(-1.53%)
Mar 15, 2013	15.27	15.39	15.01	15.24	43,713	-0.05(-0.31%)
Mar 14, 2013	14.91	15.29	14.91	15.29	4,311	+0.16(+1.04%)
Mar 13, 2013	15.22	15.22	15.11	15.13	3,574	+0.13(+0.87%)
Mar 12, 2013	14.81	15.33	14.81	15.00	3,516	+0.25(+1.67%)
Mar 11, 2013	14.87	15.03	14.72	14.75	7,543	-0.20(-1.32%)
Mar 08, 2013	14.88	15.09	14.88	14.95	13,097	+0.18(+1.24%)
Mar 07, 2013	14.79	14.86	14.61	14.77	17,034	+0.06(+0.42%)
Mar 06, 2013	14.69	14.93	14.61	14.70	9,526	+0.01(+0.09%)
Mar 05, 2013	15.13	15.16	14.64	14.69	16,488	-0.45(-2.96%)
Mar 04, 2013	15.02	15.18	15.02	15.14	3,637	+0.12(+0.82%)

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.