Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.815	10.01	9.659	9.880	481,429	-0.22(-2.13%)
May 30, 2013	10.23	10.34	10.10	10.10	198,870	-0.11(-1.09%)
May 29, 2013	10.00	10.42	10.00	10.21	154,149	+0.08(+0.77%)
May 28, 2013	10.23	10.37	10.12	10.13	199,395	-0.10(-0.96%)
May 24, 2013	10.32	10.35	10.08	10.23	109,155	-0.07(-0.70%)
May 23, 2013	10.32	10.37	10.20	10.30	190,380	-0.08(-0.75%)
May 22, 2013	10.45	10.58	10.26	10.38	347,229	-0.11(-1.06%)
May 21, 2013	10.53	10.58	10.40	10.49	202,467	-0.02(-0.19%)
May 20, 2013	10.24	10.56	10.24	10.51	237,458	+0.10(+1.00%)
May 17, 2013	10.43	10.43	10.31	10.40	228,830	+0.01(+0.06%)
May 16, 2013	10.41	10.53	10.35	10.40	213,941	-0.03(-0.25%)
May 15, 2013	10.23	10.42	10.17	10.42	481,582	+0.06(+0.57%)
May 13, 2013	10.29	10.42	10.25	10.36	233,403	-0.03(-0.25%)
May 10, 2013	10.55	10.61	10.07	10.39	441,466	-0.20(-1.85%)
May 09, 2013	10.64	10.71	10.52	10.58	235,014	-0.07(-0.61%)
May 08, 2013	10.71	10.81	10.50	10.65	199,628	-0.01(-0.12%)
May 07, 2013	10.76	10.95	10.60	10.66	184,823	-0.06(-0.55%)
May 06, 2013	10.53	10.88	10.53	10.72	304,860	+0.19(+1.79%)
May 03, 2013	10.77	10.81	10.47	10.53	186,893	-0.28(-2.59%)
May 02, 2013	10.90	11.05	10.61	10.81	552,642	-0.09(-0.84%)
May 01, 2013	10.72	10.92	10.69	10.90	248,836	+0.16(+1.46%)
Apr 30, 2013	10.77	10.87	10.58	10.75	235,500	-0.01(-0.06%)
Apr 29, 2013	10.49	10.90	10.43	10.75	337,397	+0.27(+2.55%)
Apr 26, 2013	10.69	10.70	10.42	10.49	276,368	-0.22(-2.01%)
Apr 25, 2013	10.60	10.93	10.58	10.70	240,644	+0.17(+1.61%)
Apr 24, 2013	10.64	10.64	10.42	10.53	236,938	-0.08(-0.80%)
Apr 23, 2013	10.55	10.95	10.43	10.62	325,083	+0.07(+0.62%)
Apr 22, 2013	10.08	10.57	10.06	10.55	346,832	+0.46(+4.59%)
Apr 19, 2013	9.796	10.10	9.776	10.09	181,618	+0.30(+3.06%)
Apr 18, 2013	9.848	9.906	9.672	9.789	194,423	-0.06(-0.60%)
Apr 17, 2013	9.939	10.06	9.769	9.848	184,614	-0.19(-1.88%)
Apr 16, 2013	10.08	10.14	9.939	10.04	170,699	+0.01(+0.13%)
Apr 15, 2013	10.98	10.98	9.971	10.02	181,809	-0.31(-2.97%)
Apr 12, 2013	10.34	10.42	10.18	10.33	126,092	-0.05(-0.50%)
Apr 11, 2013	10.21	10.42	10.17	10.38	307,134	+0.18(+1.79%)
Apr 10, 2013	10.23	10.30	10.10	10.20	242,272	-0.03(-0.32%)
Apr 09, 2013	9.919	10.42	9.907	10.23	519,136	+0.37(+3.70%)
Apr 08, 2013	9.509	9.880	9.509	9.867	410,363	+0.37(+3.91%)
Apr 05, 2013	9.431	9.554	9.281	9.496	238,951	-0.02(-0.21%)
Apr 04, 2013	9.391	9.613	9.391	9.515	232,086	+0.12(+1.25%)
Apr 03, 2013	9.502	9.567	9.202	9.398	318,697	-0.14(-1.50%)
Apr 02, 2013	9.522	9.593	9.450	9.541	378,408	+0.07(+0.69%)
Apr 01, 2013	9.483	9.569	9.365	9.476	205,611	+0.02(+0.21%)
Mar 28, 2013	9.548	9.620	9.352	9.457	309,795	-0.10(-1.02%)
Mar 27, 2013	9.515	9.659	9.391	9.554	468,196	+0.00(+0.00%)
Mar 26, 2013	9.652	9.678	9.470	9.554	294,626	-0.06(-0.61%)
Mar 25, 2013	9.756	9.756	9.467	9.613	288,074	-0.09(-0.94%)
Mar 22, 2013	9.776	9.841	9.659	9.704	199,111	-0.08(-0.87%)
Mar 21, 2013	9.796	9.887	9.691	9.789	220,543	-0.03(-0.27%)
Mar 20, 2013	9.906	9.985	9.665	9.815	360,205	-0.09(-0.92%)
Mar 19, 2013	9.926	9.952	9.795	9.906	284,800	+0.07(+0.66%)
Mar 18, 2013	10.20	10.20	9.776	9.841	411,120	-0.06(-0.59%)
Mar 15, 2013	10.05	10.05	9.841	9.900	318,598	-0.14(-1.36%)
Mar 14, 2013	10.15	10.32	9.978	10.04	342,093	+0.00(+0.00%)
Mar 13, 2013	10.12	10.17	9.939	10.04	689,054	-0.21(-2.04%)
Mar 12, 2013	9.769	10.35	9.769	10.25	1,772,552	+0.53(+5.50%)
Mar 11, 2013	9.763	9.766	9.633	9.711	793,160	-0.03(-0.33%)
Mar 08, 2013	9.548	9.750	9.522	9.743	779,259	+0.29(+3.03%)
Mar 07, 2013	9.320	9.489	9.144	9.457	746,592	+0.40(+4.39%)
Mar 06, 2013	9.404	9.404	8.890	9.059	1,150,847	-0.27(-2.87%)
Mar 05, 2013	9.222	9.444	9.124	9.326	1,033,160	+0.11(+1.20%)
Mar 04, 2013	8.388	9.242	8.381	9.215	1,627,621	+0.86(+10.30%)

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.