Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.39	15.71	15.39	15.50	221,747	+0.03(+0.19%)
May 30, 2013	15.30	15.55	15.30	15.47	219,424	+0.28(+1.84%)
May 29, 2013	15.25	15.36	15.10	15.19	215,114	-0.18(-1.17%)
May 28, 2013	14.84	15.45	14.84	15.37	233,088	+0.67(+4.56%)
May 24, 2013	14.65	14.85	14.53	14.70	152,716	+0.00(+0.00%)
May 23, 2013	14.13	14.76	13.86	14.70	265,771	+0.47(+3.30%)
May 22, 2013	14.64	14.89	14.16	14.23	264,381	-0.42(-2.87%)
May 21, 2013	14.87	14.87	14.60	14.65	105,308	-0.17(-1.15%)
May 20, 2013	14.49	14.91	14.49	14.82	146,313	+0.26(+1.79%)
May 17, 2013	14.49	14.62	14.41	14.56	153,445	+0.09(+0.62%)
May 16, 2013	14.52	14.52	14.30	14.47	160,123	-0.13(-0.89%)
May 15, 2013	14.82	14.87	14.54	14.60	321,219	+0.94(+6.88%)
May 13, 2013	13.76	13.83	13.58	13.66	118,083	-0.12(-0.87%)
May 10, 2013	13.77	13.83	13.69	13.78	144,574	+0.07(+0.51%)
May 09, 2013	13.57	13.78	13.51	13.71	238,744	+0.15(+1.11%)
May 08, 2013	13.59	13.75	13.41	13.56	275,489	-0.10(-0.73%)
May 07, 2013	13.50	13.74	13.50	13.66	215,365	+0.14(+1.04%)
May 06, 2013	13.69	13.95	13.45	13.52	195,061	-0.14(-1.02%)
May 03, 2013	13.65	13.89	13.51	13.66	285,097	+0.15(+1.11%)
May 02, 2013	13.46	13.57	13.38	13.51	383,634	+0.16(+1.20%)
May 01, 2013	13.57	13.73	13.31	13.35	747,936	-0.10(-0.74%)
Apr 30, 2013	12.66	13.54	12.66	13.45	843,539	+0.91(+7.26%)
Apr 29, 2013	12.15	12.57	12.05	12.54	534,164	+0.44(+3.64%)
Apr 26, 2013	12.17	12.18	11.97	12.10	469,600	-0.08(-0.66%)
Apr 25, 2013	10.26	12.36	10.26	12.18	1,085,652	+0.43(+3.66%)
Apr 24, 2013	11.50	11.77	11.40	11.75	338,924	+0.21(+1.82%)
Apr 23, 2013	11.52	11.60	11.39	11.54	162,469	+0.08(+0.70%)
Apr 22, 2013	11.41	11.57	11.23	11.46	262,179	+0.09(+0.79%)
Apr 19, 2013	11.15	11.56	11.11	11.37	395,896	+0.26(+2.34%)
Apr 18, 2013	11.19	11.30	10.82	11.11	588,612	-0.04(-0.36%)
Apr 17, 2013	11.60	11.60	11.10	11.15	303,166	-0.50(-4.29%)
Apr 16, 2013	11.91	11.94	11.62	11.65	223,735	-0.17(-1.44%)
Apr 15, 2013	12.09	12.09	11.75	11.82	231,558	-0.31(-2.56%)
Apr 12, 2013	12.30	12.47	12.04	12.13	344,582	-0.15(-1.22%)
Apr 11, 2013	12.28	12.41	12.25	12.28	216,216	-0.05(-0.41%)
Apr 10, 2013	12.17	12.47	12.12	12.33	114,169	+0.19(+1.57%)
Apr 09, 2013	12.45	12.57	12.05	12.14	201,260	-0.28(-2.25%)
Apr 08, 2013	12.49	12.59	12.32	12.42	140,085	-0.10(-0.80%)
Apr 05, 2013	12.50	12.73	12.42	12.52	199,447	-0.24(-1.88%)
Apr 04, 2013	12.60	12.79	12.41	12.76	222,948	+0.14(+1.11%)
Apr 03, 2013	12.75	12.79	12.42	12.62	282,815	-0.09(-0.71%)
Apr 02, 2013	12.87	12.97	12.66	12.71	238,859	-0.07(-0.55%)
Apr 01, 2013	13.05	13.06	12.59	12.78	246,513	-0.27(-2.07%)
Mar 28, 2013	12.87	13.11	12.81	13.05	332,901	+0.21(+1.64%)
Mar 27, 2013	13.28	13.31	12.82	12.84	436,299	-0.48(-3.60%)
Mar 26, 2013	13.89	13.89	13.30	13.32	280,837	-0.50(-3.62%)
Mar 25, 2013	13.96	14.11	13.72	13.82	124,968	-0.13(-0.93%)
Mar 22, 2013	14.25	14.34	13.89	13.95	243,619	-0.25(-1.76%)
Mar 21, 2013	14.35	14.51	14.06	14.20	218,319	-0.29(-2.00%)
Mar 20, 2013	14.65	14.68	14.40	14.49	137,873	-0.04(-0.28%)
Mar 19, 2013	14.56	14.77	14.50	14.53	241,924	+0.04(+0.28%)
Mar 18, 2013	14.82	14.89	14.40	14.49	204,413	-0.44(-2.95%)
Mar 15, 2013	14.94	14.97	14.77	14.93	205,208	+0.02(+0.13%)
Mar 14, 2013	14.78	14.92	14.72	14.91	173,012	+0.19(+1.29%)
Mar 13, 2013	14.82	14.86	14.64	14.72	87,656	-0.11(-0.74%)
Mar 12, 2013	14.87	14.97	14.80	14.83	108,297	-0.07(-0.47%)
Mar 11, 2013	14.96	15.01	14.84	14.90	113,102	-0.09(-0.60%)
Mar 08, 2013	14.70	15.02	14.64	14.99	137,603	+0.43(+2.95%)
Mar 07, 2013	14.62	14.68	14.52	14.56	92,937	-0.09(-0.61%)
Mar 06, 2013	14.66	14.82	14.56	14.65	85,031	+0.01(+0.07%)
Mar 05, 2013	14.57	14.87	14.50	14.64	164,251	+0.13(+0.90%)
Mar 04, 2013	14.56	14.66	14.28	14.51	148,055	-0.13(-0.89%)

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.