Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.92	14.09	13.43	13.48	21,321,538	-0.61(-4.30%)
May 30, 2013	13.65	14.30	13.56	14.09	0	+0.47(+3.47%)
May 29, 2013	13.10	13.70	13.10	13.62	7,234,960	+0.33(+2.48%)
May 28, 2013	13.18	13.43	13.12	13.29	7,626,937	+0.33(+2.54%)
May 24, 2013	12.90	13.02	12.72	12.96	0	-0.03(-0.21%)
May 23, 2013	12.61	13.07	12.50	12.99	4,401,315	+0.07(+0.55%)
May 22, 2013	13.23	13.31	12.72	12.91	6,935,912	-0.27(-2.03%)
May 21, 2013	13.10	13.24	12.93	13.18	5,677,390	+0.07(+0.54%)
May 20, 2013	13.08	13.23	12.89	13.11	0	-0.02(-0.14%)
May 17, 2013	12.43	13.32	12.39	13.13	0	+0.86(+6.97%)
May 16, 2013	12.00	12.39	11.98	12.27	10,959,450	+0.29(+2.45%)
May 15, 2013	11.57	12.01	11.54	11.98	0	+0.69(+6.16%)
May 13, 2013	11.34	11.46	11.14	11.28	0	-0.16(-1.40%)
May 10, 2013	11.53	11.58	11.36	11.45	0	-0.04(-0.31%)
May 09, 2013	11.62	11.64	11.28	11.48	0	-0.14(-1.23%)
May 08, 2013	11.67	11.81	11.59	11.62	0	-0.02(-0.15%)
May 07, 2013	11.49	11.67	11.47	11.64	4,706,127	+0.20(+1.71%)
May 06, 2013	11.11	11.51	11.09	11.45	0	+0.43(+3.90%)
May 03, 2013	11.05	11.22	10.89	11.02	0	+0.12(+1.12%)
May 02, 2013	10.96	11.04	10.81	10.89	0	+0.03(+0.25%)
May 01, 2013	11.09	11.14	10.82	10.87	4,758,216	-0.26(-2.36%)
Apr 30, 2013	11.08	11.20	11.00	11.13	0	-0.07(-0.60%)
Apr 29, 2013	11.10	11.22	10.91	11.20	7,620,634	+0.05(+0.48%)
Apr 26, 2013	11.89	11.53	11.05	11.14	12,246,030	-0.38(-3.32%)
Apr 25, 2013	11.21	11.60	11.20	11.53	7,723,523	+0.38(+3.44%)
Apr 24, 2013	10.87	11.16	10.87	11.14	0	+0.27(+2.46%)
Apr 23, 2013	10.78	10.90	10.65	10.88	3,711,716	+0.16(+1.50%)
Apr 22, 2013	10.68	10.86	10.62	10.71	3,572,555	-0.10(-0.91%)
Apr 19, 2013	10.71	10.84	10.65	10.81	3,652,096	+0.14(+1.34%)
Apr 18, 2013	10.76	10.83	10.57	10.67	4,602,228	-0.04(-0.33%)
Apr 17, 2013	10.93	11.01	10.60	10.71	4,866,972	-0.36(-3.22%)
Apr 16, 2013	10.76	11.08	10.74	11.06	4,626,136	+0.42(+3.93%)
Apr 15, 2013	11.11	11.13	10.54	10.64	5,536,068	-0.49(-4.44%)
Apr 12, 2013	11.40	11.40	11.00	11.14	4,476,388	-0.29(-2.53%)
Apr 11, 2013	11.37	11.49	11.28	11.43	2,940,326	+0.11(+1.02%)
Apr 10, 2013	11.19	11.35	11.02	11.31	4,801,029	+0.13(+1.20%)
Apr 09, 2013	11.09	11.31	10.94	11.18	5,079,662	+0.11(+0.97%)
Apr 08, 2013	10.81	11.10	10.77	11.07	3,841,359	+0.24(+2.22%)
Apr 05, 2013	10.73	10.89	10.65	10.83	3,054,427	-0.09(-0.81%)
Apr 04, 2013	10.78	10.98	10.74	10.92	3,313,866	+0.18(+1.65%)
Apr 03, 2013	10.87	11.03	10.70	10.74	5,817,259	-0.14(-1.27%)
Apr 02, 2013	11.20	11.20	10.81	10.88	2,858,929	-0.18(-1.65%)
Apr 01, 2013	11.21	11.26	10.99	11.06	4,820,632	-0.16(-1.47%)
Mar 28, 2013	11.34	11.39	11.10	11.23	3,246,665	-0.15(-1.29%)
Mar 27, 2013	11.33	11.40	11.17	11.37	3,295,199	-0.04(-0.39%)
Mar 26, 2013	11.30	11.45	11.15	11.42	4,451,207	+0.14(+1.26%)
Mar 25, 2013	11.50	11.53	11.18	11.28	4,318,529	-0.12(-1.09%)
Mar 22, 2013	11.59	11.72	11.36	11.40	3,682,039	-0.17(-1.46%)
Mar 21, 2013	11.83	11.92	11.50	11.57	4,366,893	-0.38(-3.17%)
Mar 20, 2013	11.91	12.00	11.83	11.95	2,496,145	+0.13(+1.09%)
Mar 19, 2013	12.01	12.20	11.77	11.82	5,005,806	-0.12(-1.04%)
Mar 18, 2013	12.09	12.14	11.89	11.94	4,087,219	-0.29(-2.33%)
Mar 15, 2013	12.09	12.24	12.06	12.23	5,865,816	+0.16(+1.33%)
Mar 14, 2013	11.99	12.12	11.90	12.07	3,366,374	+0.12(+0.97%)
Mar 13, 2013	11.57	12.02	11.57	11.95	5,414,207	+0.39(+3.39%)
Mar 12, 2013	11.54	11.67	11.51	11.56	5,366,782	+0.00(+0.00%)
Mar 11, 2013	11.76	11.76	11.42	11.56	6,224,725	-0.09(-0.76%)
Mar 08, 2013	11.58	11.85	11.49	11.65	4,653,686	+0.12(+1.08%)
Mar 07, 2013	11.57	11.58	11.46	11.53	1,721,545	+0.04(+0.31%)
Mar 06, 2013	11.45	11.53	11.35	11.49	3,627,995	+0.09(+0.78%)
Mar 05, 2013	11.35	11.53	11.33	11.40	3,827,264	+0.12(+1.03%)
Mar 04, 2013	11.51	11.53	11.22	11.28	3,235,279	-0.26(-2.24%)

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.