Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.45	14.75	14.45	14.61	22,464	+0.02(+0.14%)
May 30, 2013	14.06	14.59	14.06	14.59	42,201	+0.62(+4.44%)
May 29, 2013	14.03	14.03	13.91	13.97	18,524	+0.04(+0.28%)
May 28, 2013	13.79	14.03	13.79	13.93	46,173	+0.15(+1.07%)
May 24, 2013	13.50	13.83	13.50	13.79	0	+0.30(+2.19%)
May 23, 2013	13.48	13.58	13.44	13.49	0	-0.07(-0.51%)
May 22, 2013	13.77	13.83	13.42	13.56	0	-0.24(-1.71%)
May 21, 2013	13.73	13.82	13.53	13.79	0	+0.05(+0.36%)
May 20, 2013	13.47	13.79	13.39	13.75	0	+0.28(+2.05%)
May 17, 2013	13.52	13.62	13.42	13.47	0	-0.02(-0.15%)
May 16, 2013	13.71	13.71	13.44	13.49	32,650	-0.22(-1.58%)
May 15, 2013	13.79	13.82	13.69	13.71	0	+0.06(+0.43%)
May 13, 2013	13.86	13.87	13.54	13.65	0	-0.32(-2.33%)
May 10, 2013	14.13	14.27	13.87	13.97	0	-0.15(-1.05%)
May 09, 2013	13.95	14.26	13.95	14.12	0	+0.08(+0.56%)
May 08, 2013	14.11	14.13	13.93	14.04	0	+0.03(+0.21%)
May 07, 2013	14.18	14.18	13.90	14.01	0	-0.19(-1.32%)
May 06, 2013	14.23	14.32	14.05	14.20	0	-0.07(-0.48%)
May 03, 2013	14.38	14.36	14.13	14.27	0	+0.07(+0.49%)
May 02, 2013	14.13	14.43	14.13	14.20	0	+0.18(+1.26%)
May 01, 2013	14.33	14.37	13.98	14.02	0	-0.37(-2.60%)
Apr 30, 2013	14.50	14.54	14.38	14.40	0	-0.09(-0.61%)
Apr 29, 2013	14.52	14.52	14.38	14.48	17,500	-0.04(-0.27%)
Apr 26, 2013	14.53	14.73	14.47	14.52	21,736	+0.00(+0.00%)
Apr 25, 2013	14.56	14.72	14.46	14.52	26,049	-0.04(-0.27%)
Apr 24, 2013	14.57	14.66	14.45	14.56	94,848	+0.02(+0.14%)
Apr 23, 2013	14.78	14.78	14.38	14.54	31,167	-0.08(-0.54%)
Apr 22, 2013	14.77	14.77	14.61	14.62	13,766	-0.15(-1.00%)
Apr 19, 2013	14.40	14.77	14.40	14.77	13,881	+0.40(+2.81%)
Apr 18, 2013	14.14	14.44	14.14	14.37	15,621	+0.21(+1.46%)
Apr 17, 2013	14.16	14.28	14.15	14.16	25,501	-0.26(-1.78%)
Apr 16, 2013	14.14	14.56	14.14	14.42	16,204	+0.36(+2.59%)
Apr 15, 2013	14.31	14.43	13.95	14.05	41,028	-0.46(-3.19%)
Apr 12, 2013	14.39	14.54	14.39	14.51	9,119	-0.06(-0.41%)
Apr 11, 2013	14.73	14.73	14.45	14.57	16,997	-0.14(-0.94%)
Apr 10, 2013	14.54	15.05	14.43	14.71	32,714	+0.17(+1.15%)
Apr 09, 2013	14.31	14.97	14.22	14.54	60,337	+0.22(+1.51%)
Apr 08, 2013	14.49	14.55	14.23	14.33	16,232	-0.17(-1.15%)
Apr 05, 2013	14.38	14.54	14.19	14.49	13,444	-0.13(-0.88%)
Apr 04, 2013	14.46	14.62	14.35	14.62	14,532	+0.21(+1.43%)
Apr 03, 2013	14.52	14.65	14.35	14.42	29,390	-0.15(-1.01%)
Apr 02, 2013	14.66	14.66	14.34	14.56	34,529	+0.05(+0.34%)
Apr 01, 2013	14.24	14.57	14.24	14.51	16,857	+0.04(+0.27%)
Mar 28, 2013	14.48	14.64	14.15	14.47	82,561	+0.07(+0.48%)
Mar 27, 2013	13.79	14.58	13.79	14.41	55,213	+0.28(+1.95%)
Mar 26, 2013	14.53	14.71	13.67	14.13	91,090	-0.42(-2.91%)
Mar 25, 2013	14.67	14.78	14.50	14.55	39,557	+0.03(+0.20%)
Mar 22, 2013	14.63	14.76	14.42	14.52	57,395	-0.09(-0.61%)
Mar 21, 2013	14.52	14.92	14.38	14.61	310,405	+1.58(+12.09%)
Mar 20, 2013	13.01	13.08	12.87	13.04	16,452	+0.14(+1.07%)
Mar 19, 2013	12.69	12.98	12.64	12.90	35,164	+0.05(+0.38%)
Mar 18, 2013	12.75	12.93	12.75	12.85	7,182	-0.03(-0.23%)
Mar 15, 2013	12.84	13.00	12.75	12.88	94,580	+0.07(+0.53%)
Mar 14, 2013	13.26	13.26	12.68	12.81	7,596	-0.09(-0.68%)
Mar 13, 2013	12.38	12.90	12.36	12.90	11,649	+0.57(+4.59%)
Mar 12, 2013	12.61	12.70	12.33	12.33	8,124	-0.31(-2.47%)
Mar 11, 2013	12.96	12.96	12.59	12.65	12,104	-0.37(-2.85%)
Mar 08, 2013	13.09	13.10	12.86	13.02	38,253	-0.04(-0.30%)
Mar 07, 2013	13.12	13.26	12.99	13.05	17,013	-0.11(-0.82%)
Mar 06, 2013	13.26	13.31	13.10	13.16	17,039	+0.02(+0.15%)
Mar 05, 2013	13.20	13.21	13.05	13.14	7,735	-0.03(-0.22%)
Mar 04, 2013	13.19	13.29	12.95	13.17	18,490	-0.02(-0.15%)

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.