Date	Open	High	Low	Close	Volume	Change (%)
May 21, 2013	11.49	11.96	11.42	11.92	0	+0.41(+3.56%)
May 20, 2013	11.16	11.54	11.16	11.51	0	+0.32(+2.86%)
May 17, 2013	11.20	11.26	11.00	11.19	0	+0.06(+0.54%)
May 16, 2013	11.11	11.24	11.00	11.13	175,884	+0.03(+0.27%)
May 15, 2013	10.95	11.10	10.95	11.10	0	+0.38(+3.54%)
May 13, 2013	10.67	10.75	10.45	10.72	0	+0.02(+0.19%)
May 10, 2013	10.86	10.89	10.59	10.70	0	-0.12(-1.11%)
May 09, 2013	10.20	10.82	10.20	10.82	0	+0.58(+5.66%)
May 08, 2013	10.22	10.29	10.12	10.24	0	+0.04(+0.39%)
May 07, 2013	10.22	10.28	10.00	10.20	0	-0.02(-0.20%)
May 06, 2013	9.930	10.27	9.910	10.22	0	+0.27(+2.71%)
May 03, 2013	10.55	10.28	9.915	9.950	0	-0.33(-3.21%)
May 02, 2013	10.05	10.34	10.03	10.28	0	+0.25(+2.49%)
May 01, 2013	10.10	10.27	10.01	10.03	0	-0.15(-1.47%)
Apr 30, 2013	9.970	10.28	9.820	10.18	0	+0.19(+1.90%)
Apr 29, 2013	9.960	10.02	9.800	9.990	134,745	+0.03(+0.30%)
Apr 26, 2013	9.930	9.990	9.820	9.960	151,215	+0.03(+0.30%)
Apr 25, 2013	9.740	10.08	9.720	9.930	0	+0.18(+1.85%)
Apr 24, 2013	9.680	10.07	9.680	9.750	166,200	+0.03(+0.31%)
Apr 23, 2013	9.270	9.810	9.270	9.720	195,449	+0.53(+5.77%)
Apr 22, 2013	9.230	9.310	8.940	9.190	132,860	+0.03(+0.33%)
Apr 19, 2013	9.320	9.370	9.090	9.160	129,923	-0.13(-1.40%)
Apr 18, 2013	9.500	9.540	9.270	9.290	182,215	-0.21(-2.21%)
Apr 17, 2013	9.350	9.680	9.070	9.500	218,201	+0.05(+0.53%)
Apr 16, 2013	9.460	9.560	9.340	9.450	194,641	+0.03(+0.32%)
Apr 15, 2013	9.550	9.600	9.280	9.420	196,244	-0.14(-1.46%)
Apr 12, 2013	9.500	9.580	9.350	9.560	178,336	+0.06(+0.63%)
Apr 11, 2013	9.610	9.630	9.500	9.500	188,857	-0.09(-0.94%)
Apr 10, 2013	9.530	9.700	9.530	9.590	178,452	+0.06(+0.63%)
Apr 09, 2013	9.650	9.680	9.510	9.530	166,439	-0.12(-1.24%)
Apr 08, 2013	9.490	9.680	9.450	9.650	173,447	+0.21(+2.22%)
Apr 05, 2013	9.350	9.530	9.330	9.440	283,096	-0.06(-0.63%)
Apr 04, 2013	9.550	9.690	9.410	9.500	170,832	-0.06(-0.63%)
Apr 03, 2013	9.250	9.590	9.200	9.560	194,180	+0.31(+3.35%)
Apr 02, 2013	9.010	9.300	8.810	9.250	213,344	+0.31(+3.47%)
Apr 01, 2013	9.360	9.490	8.820	8.940	402,569	-0.46(-4.89%)
Mar 28, 2013	9.260	9.415	9.140	9.400	316,856	+0.16(+1.73%)
Mar 27, 2013	9.130	9.250	9.050	9.240	192,626	+0.03(+0.33%)
Mar 26, 2013	9.320	9.380	9.200	9.210	173,773	-0.05(-0.54%)
Mar 25, 2013	9.310	9.310	9.030	9.260	86,813	+0.02(+0.22%)
Mar 22, 2013	8.960	9.260	8.950	9.240	153,278	+0.28(+3.12%)
Mar 21, 2013	8.740	9.290	8.730	8.960	423,463	+0.36(+4.19%)
Mar 20, 2013	8.750	8.850	8.456	8.600	102,451	-0.13(-1.49%)
Mar 19, 2013	8.830	8.920	8.650	8.730	87,152	-0.11(-1.24%)
Mar 18, 2013	8.800	8.920	8.800	8.840	66,241	-0.06(-0.67%)
Mar 15, 2013	8.800	8.930	8.716	8.900	286,786	+0.10(+1.14%)
Mar 14, 2013	8.290	8.890	8.270	8.800	245,432	+0.51(+6.15%)
Mar 13, 2013	8.190	8.310	8.110	8.290	104,297	+0.11(+1.34%)
Mar 12, 2013	8.240	8.240	8.030	8.180	136,554	-0.05(-0.61%)
Mar 11, 2013	7.860	8.250	7.722	8.230	252,820	+0.33(+4.18%)
Mar 08, 2013	7.680	7.940	7.662	7.900	285,487	+0.27(+3.54%)
Mar 07, 2013	7.780	7.830	7.560	7.630	207,564	-0.17(-2.18%)
Mar 06, 2013	7.800	7.830	7.630	7.800	169,159	+0.00(+0.00%)
Mar 05, 2013	7.590	7.960	7.560	7.800	179,865	+0.22(+2.90%)
Mar 04, 2013	7.780	7.820	7.480	7.580	317,438	-0.19(-2.45%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates