Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	14.29	14.31	14.07	14.21	60,875	-0.19(-1.32%)
May 30, 2013	14.31	14.54	14.30	14.40	16,962	+0.14(+1.01%)
May 29, 2013	14.30	14.38	14.17	14.26	13,172	-0.13(-0.91%)
May 28, 2013	14.28	14.49	14.17	14.39	40,615	+0.18(+1.29%)
May 24, 2013	13.97	14.21	13.97	14.21	0	+0.13(+0.89%)
May 23, 2013	13.94	14.08	13.94	14.08	0	+0.08(+0.57%)
May 22, 2013	14.16	14.22	13.89	14.00	0	-0.19(-1.33%)
May 21, 2013	14.17	14.22	14.08	14.19	0	+0.02(+0.16%)
May 20, 2013	14.20	14.27	14.05	14.17	0	-0.02(-0.16%)
May 17, 2013	14.21	14.27	14.08	14.19	0	-0.01(-0.08%)
May 16, 2013	14.18	14.21	14.11	14.20	21,992	+0.05(+0.32%)
May 15, 2013	14.06	14.19	14.03	14.15	0	+0.07(+0.49%)
May 13, 2013	14.01	14.13	14.01	14.09	0	-0.02(-0.12%)
May 10, 2013	14.05	14.13	13.87	14.10	0	+0.11(+0.82%)
May 09, 2013	13.99	14.05	13.79	13.99	0	-0.01(-0.04%)
May 08, 2013	14.00	14.00	13.82	13.99	0	-0.03(-0.20%)
May 07, 2013	13.82	14.02	13.71	14.02	0	+0.20(+1.45%)
May 06, 2013	13.74	13.82	13.65	13.82	0	+0.14(+1.04%)
May 03, 2013	13.71	13.78	13.63	13.68	0	+0.05(+0.34%)
May 02, 2013	13.43	13.64	13.41	13.63	0	+0.23(+1.75%)
May 01, 2013	13.71	13.71	13.39	13.40	0	-0.42(-3.02%)
Apr 30, 2013	13.63	13.90	13.62	13.82	0	+0.17(+1.21%)
Apr 29, 2013	13.71	13.71	13.59	13.65	32,660	+0.02(+0.17%)
Apr 26, 2013	13.61	13.69	13.52	13.63	25,413	-0.01(-0.04%)
Apr 25, 2013	13.82	13.82	13.54	13.63	29,451	-0.17(-1.24%)
Apr 24, 2013	13.57	13.82	13.47	13.81	33,427	+0.19(+1.38%)
Apr 23, 2013	13.56	13.70	13.42	13.62	33,323	+0.11(+0.80%)
Apr 22, 2013	13.72	13.72	13.37	13.51	30,041	-0.13(-0.92%)
Apr 19, 2013	13.55	13.80	13.55	13.63	38,040	+0.08(+0.59%)
Apr 18, 2013	13.55	13.69	13.47	13.55	22,108	+0.05(+0.38%)
Apr 17, 2013	13.64	13.91	13.38	13.50	55,491	-0.19(-1.42%)
Apr 16, 2013	13.61	13.85	13.51	13.70	69,970	+0.22(+1.61%)
Apr 15, 2013	13.82	13.82	13.43	13.48	70,912	-0.37(-2.64%)
Apr 12, 2013	13.94	13.94	13.79	13.85	21,711	-0.13(-0.90%)
Apr 11, 2013	14.10	14.10	13.92	13.97	14,485	-0.07(-0.53%)
Apr 10, 2013	13.93	14.05	13.86	14.05	71,328	+0.15(+1.11%)
Apr 09, 2013	13.99	14.05	13.89	13.89	17,148	-0.02(-0.12%)
Apr 08, 2013	13.89	13.94	13.81	13.91	33,483	+0.10(+0.74%)
Apr 05, 2013	13.87	13.90	13.75	13.81	25,538	-0.09(-0.62%)
Apr 04, 2013	13.88	13.92	13.85	13.89	21,117	+0.04(+0.29%)
Apr 03, 2013	13.98	14.13	13.85	13.85	42,644	-0.11(-0.78%)
Apr 02, 2013	14.06	14.06	13.90	13.96	22,248	-0.01(-0.08%)
Apr 01, 2013	14.07	14.16	13.85	13.97	105,978	-0.10(-0.73%)
Mar 28, 2013	14.18	14.19	14.06	14.07	31,452	-0.09(-0.65%)
Mar 27, 2013	13.99	14.18	13.94	14.17	40,925	+0.10(+0.69%)
Mar 26, 2013	14.08	14.08	13.93	14.07	45,060	+0.02(+0.12%)
Mar 25, 2013	14.08	14.08	13.97	14.05	29,480	+0.03(+0.20%)
Mar 22, 2013	14.03	14.10	13.96	14.02	51,788	+0.01(+0.08%)
Mar 21, 2013	14.07	14.18	14.00	14.01	30,132	-0.10(-0.69%)
Mar 20, 2013	14.19	14.19	14.05	14.11	23,204	-0.01(-0.08%)
Mar 19, 2013	14.19	14.19	14.03	14.12	20,690	-0.07(-0.48%)
Mar 18, 2013	14.08	14.21	14.08	14.19	13,554	-0.01(-0.08%)
Mar 15, 2013	14.14	14.21	14.11	14.20	110,643	+0.11(+0.81%)
Mar 14, 2013	14.03	14.14	14.02	14.09	23,223	+0.05(+0.37%)
Mar 13, 2013	13.98	14.07	13.98	14.03	20,492	+0.03(+0.20%)
Mar 12, 2013	14.17	14.23	13.94	14.01	43,607	-0.14(-1.01%)
Mar 11, 2013	14.23	14.23	14.12	14.15	15,508	-0.07(-0.52%)
Mar 08, 2013	14.27	14.27	14.05	14.22	31,651	-0.01(-0.04%)
Mar 07, 2013	14.14	14.23	14.14	14.23	22,132	+0.11(+0.81%)
Mar 06, 2013	14.24	14.24	14.06	14.11	21,308	-0.05(-0.32%)
Mar 05, 2013	14.14	14.25	14.05	14.16	51,247	+0.05(+0.32%)
Mar 04, 2013	13.98	14.13	13.94	14.11	15,502	+0.08(+0.57%)

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.