Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.27	13.56	13.27	13.43	67,657,104	+0.12(+0.89%)
May 30, 2013	13.25	13.40	13.25	13.31	33,427,802	+0.06(+0.49%)
May 29, 2013	13.24	13.38	13.21	13.25	38,157,316	-0.09(-0.66%)
May 28, 2013	13.29	13.52	13.27	13.33	69,568,352	+0.28(+2.12%)
May 24, 2013	12.96	13.07	12.89	13.06	0	-0.00(-0.02%)
May 23, 2013	12.99	13.13	12.95	13.06	40,098,892	-0.06(-0.44%)
May 22, 2013	13.34	13.35	13.01	13.12	0	-0.29(-2.19%)
May 21, 2013	13.41	13.51	13.35	13.41	34,905,208	+0.06(+0.46%)
May 20, 2013	13.42	13.56	13.29	13.35	0	-0.11(-0.84%)
May 17, 2013	13.26	13.47	13.22	13.46	0	+0.29(+2.19%)
May 16, 2013	13.27	13.39	13.16	13.18	32,938,634	-0.12(-0.92%)
May 15, 2013	13.32	13.42	13.20	13.30	54,537,728	+0.10(+0.77%)
May 13, 2013	13.11	13.26	13.07	13.19	43,091,052	+0.04(+0.33%)
May 10, 2013	13.01	13.15	12.98	13.15	0	+0.17(+1.33%)
May 09, 2013	12.91	13.15	12.81	12.98	0	+0.07(+0.57%)
May 08, 2013	12.81	12.98	12.74	12.90	53,665,620	+0.05(+0.37%)
May 07, 2013	12.79	12.96	12.62	12.86	62,821,360	+0.10(+0.79%)
May 06, 2013	12.87	12.94	12.64	12.76	0	-0.12(-0.90%)
May 03, 2013	12.78	12.93	12.60	12.87	0	+0.27(+2.18%)
May 02, 2013	12.42	12.62	12.26	12.60	78,636,584	+0.22(+1.74%)
May 01, 2013	12.67	12.68	12.26	12.38	88,032,568	-0.28(-2.20%)
Apr 30, 2013	12.44	12.70	12.40	12.66	85,175,624	+0.20(+1.63%)
Apr 29, 2013	12.72	12.82	12.43	12.46	142,664,080	-0.25(-1.99%)
Apr 26, 2013	13.47	13.70	12.61	12.71	281,377,664	-0.99(-7.24%)
Apr 25, 2013	13.54	13.76	13.49	13.70	121,493,984	+0.30(+2.20%)
Apr 24, 2013	13.44	13.54	13.31	13.41	37,130,488	-0.01(-0.04%)
Apr 23, 2013	13.19	13.46	13.19	13.41	45,518,668	+0.27(+2.03%)
Apr 22, 2013	12.94	13.20	12.87	13.15	42,481,080	+0.16(+1.24%)
Apr 19, 2013	12.88	13.11	12.84	12.99	52,175,804	+0.04(+0.35%)
Apr 18, 2013	13.31	13.32	12.80	12.94	62,896,576	-0.40(-2.98%)
Apr 17, 2013	13.51	13.51	13.18	13.34	62,849,264	-0.25(-1.81%)
Apr 16, 2013	13.43	13.61	13.37	13.59	42,842,872	+0.23(+1.73%)
Apr 15, 2013	13.52	13.72	13.32	13.35	66,674,800	-0.26(-1.89%)
Apr 12, 2013	13.47	13.63	13.32	13.61	57,498,192	+0.15(+1.12%)
Apr 11, 2013	13.21	13.52	13.21	13.46	61,954,668	+0.25(+1.92%)
Apr 10, 2013	13.06	13.27	12.94	13.21	46,557,364	+0.18(+1.39%)
Apr 09, 2013	12.91	13.10	12.82	13.03	43,231,564	+0.11(+0.85%)
Apr 08, 2013	12.77	12.95	12.75	12.92	46,019,424	+0.17(+1.36%)
Apr 05, 2013	12.76	12.78	12.65	12.74	51,283,452	-0.18(-1.39%)
Apr 04, 2013	12.93	12.99	12.78	12.92	39,379,928	+0.00(+0.02%)
Apr 03, 2013	13.08	13.15	12.86	12.92	48,389,204	-0.21(-1.63%)
Apr 02, 2013	13.09	13.26	13.00	13.14	52,744,500	+0.09(+0.65%)
Apr 01, 2013	13.32	13.34	13.02	13.05	50,613,240	-0.24(-1.83%)
Mar 28, 2013	13.26	13.34	13.17	13.29	49,593,488	+0.06(+0.45%)
Mar 27, 2013	12.91	13.27	12.86	13.23	57,631,684	+0.25(+1.92%)
Mar 26, 2013	12.82	13.04	12.78	12.98	48,533,060	+0.21(+1.68%)
Mar 25, 2013	12.90	12.94	12.70	12.77	50,395,388	-0.09(-0.67%)
Mar 22, 2013	12.70	12.86	12.57	12.86	62,673,012	+0.22(+1.72%)
Mar 21, 2013	12.78	12.82	12.60	12.64	56,248,880	-0.19(-1.51%)
Mar 20, 2013	12.87	12.96	12.70	12.83	54,906,212	+0.04(+0.34%)
Mar 19, 2013	12.89	12.94	12.60	12.79	74,943,736	-0.07(-0.57%)
Mar 18, 2013	12.93	13.04	12.83	12.86	54,524,576	-0.20(-1.50%)
Mar 15, 2013	13.22	13.33	12.97	13.06	97,558,312	-0.20(-1.47%)
Mar 14, 2013	13.45	13.47	13.15	13.26	104,778,176	-0.47(-3.40%)
Mar 13, 2013	13.73	13.79	13.60	13.72	37,770,912	+0.05(+0.35%)
Mar 12, 2013	13.52	13.84	13.49	13.67	65,074,788	+0.14(+1.07%)
Mar 11, 2013	13.64	13.67	13.49	13.53	38,187,108	-0.15(-1.08%)
Mar 08, 2013	13.72	13.74	13.54	13.68	37,690,764	+0.02(+0.11%)
Mar 07, 2013	13.67	13.71	13.56	13.66	38,870,932	+0.00(+0.03%)
Mar 06, 2013	13.76	13.79	13.56	13.66	41,109,484	-0.09(-0.65%)
Mar 05, 2013	13.67	13.80	13.47	13.75	73,897,024	+0.12(+0.91%)
Mar 04, 2013	13.24	13.63	13.18	13.62	69,218,048	+0.37(+2.77%)

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.