Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.30	13.60	13.30	13.46	67,498,376	+0.12(+0.89%)
May 30, 2013	13.29	13.43	13.28	13.34	33,349,380	+0.06(+0.49%)
May 29, 2013	13.27	13.41	13.24	13.28	38,067,800	-0.09(-0.66%)
May 28, 2013	13.32	13.55	13.30	13.36	69,405,136	+0.28(+2.12%)
May 24, 2013	12.99	13.10	12.92	13.09	0	-0.00(-0.02%)
May 23, 2013	13.02	13.16	12.98	13.09	40,004,820	-0.06(-0.44%)
May 22, 2013	13.37	13.38	13.04	13.15	0	-0.29(-2.19%)
May 21, 2013	13.44	13.54	13.38	13.44	34,823,320	+0.06(+0.46%)
May 20, 2013	13.45	13.59	13.32	13.38	0	-0.11(-0.84%)
May 17, 2013	13.29	13.50	13.25	13.49	0	+0.29(+2.19%)
May 16, 2013	13.30	13.42	13.19	13.21	32,861,360	-0.12(-0.92%)
May 15, 2013	13.35	13.45	13.23	13.33	54,409,780	+0.10(+0.78%)
May 13, 2013	13.14	13.29	13.10	13.23	42,989,960	+0.04(+0.33%)
May 10, 2013	13.04	13.18	13.01	13.18	0	+0.17(+1.33%)
May 09, 2013	12.94	13.18	12.84	13.01	0	+0.07(+0.57%)
May 08, 2013	12.84	13.01	12.77	12.93	53,539,720	+0.05(+0.37%)
May 07, 2013	12.82	12.99	12.65	12.89	62,673,980	+0.10(+0.79%)
May 06, 2013	12.90	12.97	12.67	12.79	0	-0.12(-0.90%)
May 03, 2013	12.81	12.96	12.63	12.90	0	+0.28(+2.18%)
May 02, 2013	12.45	12.65	12.29	12.63	78,452,096	+0.22(+1.74%)
May 01, 2013	12.70	12.71	12.29	12.41	87,826,040	-0.28(-2.20%)
Apr 30, 2013	12.47	12.73	12.43	12.69	84,975,800	+0.20(+1.63%)
Apr 29, 2013	12.74	12.85	12.46	12.49	142,329,376	-0.25(-1.99%)
Apr 26, 2013	13.50	13.73	12.64	12.74	280,717,536	-0.99(-7.24%)
Apr 25, 2013	13.58	13.79	13.53	13.73	121,208,960	+0.30(+2.20%)
Apr 24, 2013	13.47	13.57	13.34	13.44	37,043,380	-0.01(-0.04%)
Apr 23, 2013	13.22	13.49	13.22	13.45	45,411,880	+0.27(+2.03%)
Apr 22, 2013	12.97	13.23	12.90	13.18	42,381,420	+0.16(+1.24%)
Apr 19, 2013	12.91	13.14	12.88	13.02	52,053,400	+0.04(+0.35%)
Apr 18, 2013	13.34	13.35	12.83	12.97	62,749,020	-0.40(-2.98%)
Apr 17, 2013	13.54	13.54	13.21	13.37	62,701,820	-0.25(-1.81%)
Apr 16, 2013	13.47	13.64	13.40	13.62	42,742,360	+0.23(+1.73%)
Apr 15, 2013	13.55	13.76	13.36	13.39	66,518,380	-0.26(-1.89%)
Apr 12, 2013	13.51	13.66	13.35	13.64	57,363,300	+0.15(+1.12%)
Apr 11, 2013	13.24	13.55	13.24	13.49	61,809,320	+0.25(+1.92%)
Apr 10, 2013	13.09	13.30	12.97	13.24	46,448,140	+0.18(+1.39%)
Apr 09, 2013	12.94	13.13	12.85	13.06	43,130,140	+0.11(+0.85%)
Apr 08, 2013	12.80	12.98	12.78	12.95	45,911,460	+0.17(+1.36%)
Apr 05, 2013	12.79	12.81	12.68	12.77	51,163,140	-0.18(-1.39%)
Apr 04, 2013	12.96	13.02	12.81	12.95	39,287,540	+0.00(+0.02%)
Apr 03, 2013	13.11	13.18	12.89	12.95	48,275,680	-0.21(-1.63%)
Apr 02, 2013	13.12	13.29	13.03	13.17	52,620,760	+0.09(+0.65%)
Apr 01, 2013	13.35	13.37	13.05	13.08	50,494,500	-0.24(-1.83%)
Mar 28, 2013	13.29	13.37	13.20	13.32	49,477,140	+0.06(+0.45%)
Mar 27, 2013	12.94	13.30	12.89	13.27	57,496,480	+0.25(+1.92%)
Mar 26, 2013	12.85	13.07	12.81	13.02	48,419,200	+0.21(+1.68%)
Mar 25, 2013	12.93	12.97	12.72	12.80	50,277,160	-0.09(-0.67%)
Mar 22, 2013	12.73	12.89	12.60	12.89	62,525,980	+0.22(+1.72%)
Mar 21, 2013	12.81	12.85	12.63	12.67	56,116,920	-0.19(-1.51%)
Mar 20, 2013	12.90	12.99	12.73	12.86	54,777,400	+0.04(+0.34%)
Mar 19, 2013	12.92	12.97	12.63	12.82	74,767,920	-0.07(-0.57%)
Mar 18, 2013	12.96	13.07	12.86	12.89	54,396,660	-0.20(-1.50%)
Mar 15, 2013	13.25	13.36	13.00	13.09	97,329,440	-0.20(-1.48%)
Mar 14, 2013	13.48	13.50	13.18	13.29	104,532,360	-0.47(-3.40%)
Mar 13, 2013	13.76	13.82	13.63	13.76	37,682,300	+0.05(+0.35%)
Mar 12, 2013	13.55	13.87	13.52	13.71	64,922,120	+0.14(+1.07%)
Mar 11, 2013	13.67	13.70	13.52	13.56	38,097,520	-0.15(-1.08%)
Mar 08, 2013	13.75	13.77	13.57	13.71	37,602,340	+0.02(+0.11%)
Mar 07, 2013	13.71	13.74	13.59	13.69	38,779,740	+0.00(+0.03%)
Mar 06, 2013	13.79	13.82	13.59	13.69	41,013,040	-0.09(-0.65%)
Mar 05, 2013	13.70	13.83	13.50	13.78	73,723,656	+0.12(+0.91%)
Mar 04, 2013	13.27	13.66	13.21	13.66	69,055,656	+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.