Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.03	13.10	12.81	12.83	236,837	-0.22(-1.69%)
May 30, 2013	13.06	13.15	12.95	13.05	166,364	-0.04(-0.31%)
May 29, 2013	13.35	13.41	12.99	13.09	351,205	-0.35(-2.60%)
May 28, 2013	13.66	13.68	13.44	13.44	138,709	-0.21(-1.56%)
May 24, 2013	13.56	13.66	13.52	13.65	193,072	+0.07(+0.53%)
May 23, 2013	13.60	13.62	13.55	13.58	103,225	-0.01(-0.06%)
May 22, 2013	13.60	13.64	13.53	13.59	123,624	-0.03(-0.23%)
May 21, 2013	13.66	13.68	13.54	13.62	126,486	-0.07(-0.51%)
May 20, 2013	13.56	13.70	13.55	13.69	115,625	+0.12(+0.88%)
May 17, 2013	13.53	13.64	13.53	13.57	121,102	+0.02(+0.15%)
May 16, 2013	13.55	13.69	13.55	13.55	150,305	-0.03(-0.22%)
May 15, 2013	13.84	13.84	13.58	13.58	196,298	-0.17(-1.24%)
May 13, 2013	13.91	13.92	13.75	13.75	207,809	-0.22(-1.57%)
May 10, 2013	13.93	13.99	13.91	13.97	160,093	+0.03(+0.22%)
May 09, 2013	14.04	14.06	13.92	13.94	107,875	-0.15(-1.06%)
May 08, 2013	14.00	14.09	13.94	14.09	156,347	+0.05(+0.36%)
May 07, 2013	13.94	14.05	13.90	14.04	161,733	+0.10(+0.72%)
May 06, 2013	13.86	13.96	13.83	13.94	169,736	+0.05(+0.36%)
May 03, 2013	13.90	13.92	13.82	13.89	229,875	-0.01(-0.07%)
May 02, 2013	13.99	14.00	13.90	13.90	214,840	-0.10(-0.71%)
May 01, 2013	14.01	14.01	13.92	14.00	141,103	+0.01(+0.07%)
Apr 30, 2013	14.00	14.00	13.93	13.99	117,846	+0.00(+0.00%)
Apr 29, 2013	13.87	13.99	13.79	13.99	140,919	+0.08(+0.58%)
Apr 26, 2013	13.82	13.91	13.85	13.91	68,707	+0.05(+0.37%)
Apr 25, 2013	13.82	13.87	13.77	13.86	157,152	+0.07(+0.50%)
Apr 24, 2013	13.91	13.92	13.79	13.79	96,500	-0.05(-0.36%)
Apr 23, 2013	13.87	13.93	13.78	13.84	101,408	+0.02(+0.14%)
Apr 22, 2013	13.84	13.86	13.78	13.82	92,799	-0.03(-0.22%)
Apr 19, 2013	13.87	13.87	13.73	13.85	98,722	-0.09(-0.65%)
Apr 18, 2013	13.87	13.95	13.77	13.94	203,258	+0.11(+0.80%)
Apr 17, 2013	13.75	13.89	13.70	13.83	164,320	+0.13(+0.95%)
Apr 16, 2013	13.77	13.78	13.69	13.70	99,541	-0.07(-0.51%)
Apr 15, 2013	13.73	13.77	13.65	13.77	102,757	+0.04(+0.29%)
Apr 12, 2013	13.69	13.76	13.65	13.73	158,386	+0.12(+0.88%)
Apr 11, 2013	13.72	13.72	13.57	13.61	158,097	-0.11(-0.80%)
Apr 10, 2013	13.69	13.72	13.59	13.72	166,643	+0.04(+0.29%)
Apr 09, 2013	13.54	13.68	13.54	13.68	124,372	+0.12(+0.88%)
Apr 08, 2013	13.73	13.73	13.56	13.56	176,593	-0.12(-0.88%)
Apr 05, 2013	13.51	13.68	13.49	13.68	223,773	+0.26(+1.94%)
Apr 04, 2013	13.44	13.50	13.36	13.42	123,055	+0.00(+0.00%)
Apr 03, 2013	13.53	13.56	13.34	13.42	296,780	-0.15(-1.11%)
Apr 02, 2013	13.75	13.75	13.55	13.57	150,585	-0.16(-1.17%)
Apr 01, 2013	13.73	13.80	13.66	13.73	95,058	-0.02(-0.15%)
Mar 28, 2013	13.70	13.80	13.70	13.75	168,391	+0.03(+0.22%)
Mar 27, 2013	13.55	13.72	13.53	13.72	151,673	+0.17(+1.25%)
Mar 26, 2013	13.60	13.62	13.48	13.55	178,038	-0.10(-0.73%)
Mar 25, 2013	13.74	13.75	13.58	13.65	157,067	-0.07(-0.51%)
Mar 22, 2013	13.75	13.75	13.60	13.72	169,545	+0.01(+0.07%)
Mar 21, 2013	13.61	13.72	13.45	13.71	284,366	+0.10(+0.73%)
Mar 20, 2013	13.44	13.63	13.41	13.61	285,961	+0.15(+1.11%)
Mar 19, 2013	13.22	13.47	13.13	13.46	388,461	+0.15(+1.13%)
Mar 18, 2013	12.91	13.31	12.81	13.31	262,143	+0.41(+3.18%)
Mar 15, 2013	12.98	13.08	12.85	12.90	420,620	-0.17(-1.30%)
Mar 14, 2013	13.31	13.36	13.04	13.07	470,897	-0.30(-2.24%)
Mar 13, 2013	13.40	13.41	13.32	13.37	169,118	-0.04(-0.30%)
Mar 12, 2013	13.47	13.52	13.19	13.41	306,285	-0.08(-0.59%)
Mar 11, 2013	13.70	13.70	13.45	13.49	339,429	-0.21(-1.53%)
Mar 08, 2013	13.82	13.82	13.67	13.70	172,507	-0.14(-1.01%)
Mar 07, 2013	13.95	13.95	13.80	13.84	152,044	-0.11(-0.79%)
Mar 06, 2013	13.92	13.96	13.83	13.95	117,377	+0.07(+0.50%)
Mar 05, 2013	13.99	14.00	13.88	13.88	125,228	-0.09(-0.64%)
Mar 04, 2013	14.01	14.01	13.95	13.97	69,876	-0.04(-0.29%)

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.