Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.61	12.71	12.28	12.30	6,229,676	-0.38(-2.97%)
May 30, 2013	12.59	12.71	12.37	12.68	8,126,174	+0.15(+1.21%)
May 29, 2013	12.98	13.04	12.37	12.53	11,120,603	-0.46(-3.51%)
May 28, 2013	12.96	13.08	12.79	12.98	8,977,942	+0.25(+1.99%)
May 24, 2013	12.37	12.78	12.37	12.73	9,172,720	+0.22(+1.80%)
May 23, 2013	12.02	12.56	11.87	12.51	16,755,009	-0.07(-0.58%)
May 22, 2013	13.11	13.27	12.15	12.58	13,495,847	-0.53(-4.07%)
May 21, 2013	13.23	13.38	13.08	13.11	11,573,820	-0.05(-0.38%)
May 20, 2013	13.22	13.32	13.07	13.16	9,975,129	-0.02(-0.13%)
May 17, 2013	13.02	13.23	12.98	13.18	9,743,456	+0.29(+2.22%)
May 16, 2013	12.85	13.03	12.76	12.89	8,699,346	+0.17(+1.33%)
May 15, 2013	12.65	12.76	12.51	12.73	8,077,783	+0.25(+1.98%)
May 13, 2013	12.47	12.56	12.43	12.48	5,226,545	+0.14(+1.14%)
May 10, 2013	12.40	12.52	12.24	12.34	4,300,700	-0.03(-0.23%)
May 09, 2013	12.62	12.73	12.35	12.37	9,796,347	-0.25(-2.00%)
May 08, 2013	12.61	12.69	12.47	12.62	10,597,951	+0.13(+1.08%)
May 07, 2013	12.92	13.09	12.48	12.48	19,354,280	-0.16(-1.25%)
May 06, 2013	12.43	12.70	12.39	12.64	11,537,541	+0.42(+3.40%)
May 03, 2013	11.92	12.22	11.68	12.22	16,203,682	+0.55(+4.67%)
May 02, 2013	11.53	11.86	11.46	11.68	8,461,894	+0.24(+2.11%)
May 01, 2013	11.51	11.55	11.38	11.44	5,487,212	-0.11(-0.97%)
Apr 30, 2013	11.50	11.68	11.48	11.55	6,159,611	+0.05(+0.44%)
Apr 29, 2013	11.48	11.61	11.37	11.50	6,760,853	+0.11(+0.99%)
Apr 26, 2013	11.51	11.58	11.37	11.39	5,515,158	-0.19(-1.65%)
Apr 25, 2013	11.48	11.68	11.34	11.58	11,135,928	+0.18(+1.58%)
Apr 24, 2013	11.27	11.47	11.08	11.40	15,980,251	+0.17(+1.53%)
Apr 23, 2013	11.24	11.47	11.19	11.23	10,859,133	+0.06(+0.55%)
Apr 22, 2013	11.15	11.29	11.10	11.17	6,603,537	+0.07(+0.60%)
Apr 19, 2013	11.35	11.35	10.97	11.10	8,603,422	+0.03(+0.30%)
Apr 18, 2013	11.51	11.60	10.81	11.07	11,608,293	-0.25(-2.20%)
Apr 17, 2013	11.40	11.47	11.22	11.32	6,784,888	-0.27(-2.34%)
Apr 16, 2013	11.67	11.77	11.48	11.59	6,209,165	+0.24(+2.10%)
Apr 15, 2013	11.79	11.82	11.06	11.35	10,695,711	-0.40(-3.44%)
Apr 12, 2013	11.69	11.79	11.57	11.75	5,902,756	+0.07(+0.57%)
Apr 11, 2013	11.60	11.89	11.59	11.69	8,072,668	+0.11(+0.91%)
Apr 10, 2013	11.35	11.62	11.31	11.58	9,325,319	+0.29(+2.55%)
Apr 09, 2013	11.17	11.47	11.06	11.29	6,280,478	+0.07(+0.59%)
Apr 08, 2013	10.80	11.24	10.67	11.23	6,694,195	+0.43(+3.95%)
Apr 05, 2013	10.53	10.88	10.39	10.80	7,832,281	+0.04(+0.41%)
Apr 04, 2013	10.55	10.80	10.40	10.76	8,698,523	+0.18(+1.68%)
Apr 03, 2013	10.84	10.91	10.43	10.58	9,570,876	-0.19(-1.80%)
Apr 02, 2013	10.79	10.89	10.75	10.77	6,016,264	+0.04(+0.36%)
Apr 01, 2013	10.99	11.02	10.70	10.73	6,107,210	-0.22(-2.02%)
Mar 28, 2013	11.16	11.18	10.80	10.96	6,952,201	-0.15(-1.35%)
Mar 27, 2013	11.06	11.15	10.89	11.11	3,938,437	+0.03(+0.25%)
Mar 26, 2013	10.97	11.18	10.92	11.08	8,527,299	+0.20(+1.88%)
Mar 25, 2013	11.00	11.05	10.77	10.87	6,754,373	-0.04(-0.41%)
Mar 22, 2013	11.13	11.13	10.84	10.92	11,239,135	-0.11(-0.95%)
Mar 21, 2013	11.24	11.29	11.02	11.02	4,874,249	-0.22(-1.97%)
Mar 20, 2013	11.25	11.33	11.14	11.24	7,753,010	+0.12(+1.10%)
Mar 19, 2013	11.35	11.40	11.04	11.12	7,160,491	-0.17(-1.52%)
Mar 18, 2013	11.43	11.43	11.08	11.29	12,585,041	-0.28(-2.39%)
Mar 15, 2013	11.47	11.68	11.41	11.57	11,014,799	+0.14(+1.26%)
Mar 14, 2013	11.43	11.52	11.33	11.43	12,604,014	+0.11(+0.93%)
Mar 13, 2013	11.14	11.45	11.12	11.32	16,149,929	+0.24(+2.20%)
Mar 12, 2013	11.24	11.24	11.00	11.08	11,552,150	+0.01(+0.05%)
Mar 11, 2013	10.90	11.23	10.83	11.07	11,562,709	+0.20(+1.83%)
Mar 08, 2013	10.63	10.96	10.61	10.87	11,857,414	+0.32(+3.05%)
Mar 07, 2013	10.53	10.60	10.46	10.55	6,881,576	+0.07(+0.63%)
Mar 06, 2013	10.64	10.67	10.42	10.48	8,109,749	-0.04(-0.42%)
Mar 05, 2013	10.46	10.67	10.42	10.53	14,821,807	+0.17(+1.66%)
Mar 04, 2013	10.38	10.40	10.27	10.36	9,648,421	-0.04(-0.43%)

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.