Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	16.46	16.50	16.21	16.21	53,958	-0.29(-1.76%)
May 30, 2013	16.25	16.54	16.23	16.50	295,392	+0.29(+1.79%)
May 29, 2013	16.28	16.30	16.13	16.21	148,908	-0.12(-0.74%)
May 28, 2013	16.12	16.40	16.05	16.34	413,723	+0.33(+2.03%)
May 24, 2013	16.06	16.08	15.88	16.01	70,364	-0.08(-0.52%)
May 23, 2013	15.88	16.11	15.86	16.09	85,688	+0.10(+0.62%)
May 22, 2013	16.04	16.30	15.91	15.99	225,895	-0.03(-0.18%)
May 21, 2013	15.99	16.05	15.99	16.02	50,462	+0.04(+0.25%)
May 20, 2013	16.11	16.11	15.98	15.98	118,882	-0.13(-0.79%)
May 17, 2013	16.03	16.13	16.03	16.11	77,605	+0.11(+0.67%)
May 16, 2013	16.04	16.08	15.98	16.00	703,079	-0.08(-0.49%)
May 15, 2013	16.03	16.11	15.98	16.08	69,190	+0.03(+0.18%)
May 13, 2013	16.06	16.06	16.01	16.05	72,803	-0.01(-0.08%)
May 10, 2013	15.92	16.08	15.92	16.07	131,522	+0.15(+0.92%)
May 09, 2013	15.96	15.96	15.84	15.92	42,053	-0.03(-0.18%)
May 08, 2013	15.84	15.96	15.82	15.95	98,945	+0.24(+1.55%)
May 07, 2013	15.60	15.74	15.60	15.70	34,837	+0.10(+0.63%)
May 06, 2013	15.60	15.69	15.55	15.61	78,972	+0.07(+0.43%)
May 03, 2013	15.63	15.65	15.54	15.54	110,503	-0.03(-0.20%)
May 02, 2013	15.46	15.59	15.46	15.57	95,026	+0.22(+1.42%)
May 01, 2013	15.47	15.53	15.34	15.35	82,861	-0.07(-0.43%)
Apr 30, 2013	15.40	15.42	15.28	15.42	121,413	+0.09(+0.61%)
Apr 29, 2013	15.33	15.48	15.32	15.33	118,423	+0.11(+0.72%)
Apr 26, 2013	15.17	15.25	15.16	15.22	44,517	+0.02(+0.14%)
Apr 25, 2013	15.17	15.23	15.14	15.20	163,405	+0.10(+0.69%)
Apr 24, 2013	15.13	15.15	15.07	15.09	98,588	+0.08(+0.54%)
Apr 23, 2013	14.94	15.05	14.94	15.01	78,156	+0.15(+1.02%)
Apr 22, 2013	15.00	15.00	14.74	14.86	150,862	-0.10(-0.64%)
Apr 19, 2013	14.82	14.97	14.82	14.96	99,093	+0.14(+0.93%)
Apr 18, 2013	14.95	14.95	14.74	14.82	271,031	-0.27(-1.81%)
Apr 17, 2013	15.22	15.24	15.02	15.09	221,410	-0.21(-1.36%)
Apr 16, 2013	15.10	15.30	15.00	15.30	538,852	+0.27(+1.83%)
Apr 15, 2013	15.35	15.40	15.02	15.02	121,561	-0.41(-2.65%)
Apr 12, 2013	15.48	15.48	15.37	15.43	65,980	-0.07(-0.44%)
Apr 11, 2013	15.35	15.50	15.35	15.50	132,788	+0.16(+1.03%)
Apr 10, 2013	15.30	15.37	15.26	15.34	133,129	+0.05(+0.29%)
Apr 09, 2013	15.28	15.39	15.27	15.30	74,936	+0.05(+0.31%)
Apr 08, 2013	15.13	15.26	15.08	15.25	90,791	+0.04(+0.26%)
Apr 05, 2013	15.17	15.25	15.15	15.21	195,273	-0.09(-0.58%)
Apr 04, 2013	15.29	15.40	15.22	15.30	181,740	+0.02(+0.13%)
Apr 03, 2013	15.53	15.53	15.25	15.28	218,159	-0.23(-1.46%)
Apr 02, 2013	15.53	15.73	15.47	15.51	496,625	+0.30(+1.95%)
Apr 01, 2013	15.06	15.29	14.94	15.21	91,714	+0.19(+1.25%)
Mar 28, 2013	14.99	15.03	14.97	15.02	279,027	+0.06(+0.40%)
Mar 27, 2013	14.85	14.98	14.84	14.96	92,934	+0.08(+0.53%)
Mar 26, 2013	14.76	14.90	14.76	14.89	113,264	+0.15(+1.05%)
Mar 25, 2013	14.76	14.82	14.72	14.73	80,656	+0.01(+0.08%)
Mar 22, 2013	14.77	14.79	14.67	14.72	16,718	-0.03(-0.19%)
Mar 21, 2013	14.80	14.83	14.71	14.75	273,830	-0.08(-0.53%)
Mar 20, 2013	14.88	14.89	14.79	14.83	36,377	+0.02(+0.17%)
Mar 19, 2013	14.80	14.87	14.76	14.80	86,651	+0.02(+0.14%)
Mar 18, 2013	14.73	14.86	14.72	14.78	77,409	-0.07(-0.49%)
Mar 15, 2013	14.85	14.89	14.82	14.85	26,486	+0.02(+0.12%)
Mar 14, 2013	14.83	14.84	14.78	14.84	113,495	+0.04(+0.30%)
Mar 13, 2013	14.77	14.81	14.74	14.79	149,617	+0.04(+0.25%)
Mar 12, 2013	14.67	14.76	14.66	14.75	50,564	+0.08(+0.56%)
Mar 11, 2013	14.62	14.70	14.62	14.67	108,172	+0.08(+0.56%)
Mar 08, 2013	14.52	14.61	14.51	14.59	74,734	+0.09(+0.64%)
Mar 07, 2013	14.48	14.54	14.46	14.50	45,415	+0.07(+0.46%)
Mar 06, 2013	14.43	14.47	14.42	14.43	97,552	+0.04(+0.30%)
Mar 05, 2013	14.31	14.41	14.30	14.39	394,970	+0.13(+0.94%)
Mar 04, 2013	14.25	14.28	14.20	14.25	479,381	-0.01(-0.10%)

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.