Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.70	12.77	12.49	12.49	3,863,696	-0.28(-2.19%)
May 30, 2013	12.69	12.84	12.69	12.77	4,748,623	+0.10(+0.82%)
May 29, 2013	12.66	12.68	12.57	12.66	5,232,122	-0.12(-0.92%)
May 28, 2013	12.93	12.94	12.69	12.78	4,656,765	+0.18(+1.45%)
May 24, 2013	12.58	12.60	12.45	12.60	3,997,396	-0.08(-0.62%)
May 23, 2013	12.58	12.75	12.48	12.67	5,447,018	-0.18(-1.37%)
May 22, 2013	12.98	13.30	12.77	12.85	7,699,284	+0.06(+0.51%)
May 21, 2013	12.75	12.83	12.69	12.78	2,809,719	-0.18(-1.41%)
May 20, 2013	12.90	12.99	12.88	12.97	2,636,732	-0.06(-0.50%)
May 17, 2013	12.85	13.08	12.80	13.03	3,834,146	+0.33(+2.61%)
May 16, 2013	12.80	12.84	12.67	12.70	2,522,029	+0.01(+0.05%)
May 15, 2013	12.65	12.71	12.62	12.69	2,818,036	+0.19(+1.51%)
May 13, 2013	12.43	12.50	12.38	12.50	2,220,251	-0.17(-1.34%)
May 10, 2013	12.60	12.67	12.53	12.67	3,500,808	+0.23(+1.88%)
May 09, 2013	12.61	12.63	12.41	12.44	5,155,631	-0.11(-0.88%)
May 08, 2013	12.41	12.57	12.39	12.55	3,070,635	+0.16(+1.26%)
May 07, 2013	12.52	12.54	12.37	12.39	4,953,451	+0.23(+1.93%)
May 06, 2013	12.10	12.23	12.08	12.16	2,829,562	+0.08(+0.65%)
May 03, 2013	12.00	12.10	11.76	12.08	4,758,402	+0.32(+2.71%)
May 02, 2013	11.62	11.78	11.59	11.76	2,754,487	+0.13(+1.12%)
May 01, 2013	11.76	11.78	11.61	11.63	3,556,106	-0.03(-0.24%)
Apr 30, 2013	11.66	11.71	11.52	11.66	4,875,680	+0.07(+0.62%)
Apr 29, 2013	11.73	11.75	11.56	11.59	7,430,658	-0.16(-1.38%)
Apr 26, 2013	11.72	11.77	11.72	11.75	3,147,542	+0.02(+0.17%)
Apr 25, 2013	11.80	11.86	11.69	11.73	2,892,604	+0.01(+0.06%)
Apr 24, 2013	11.78	11.84	11.65	11.73	5,727,908	-0.16(-1.31%)
Apr 23, 2013	11.86	11.90	11.78	11.88	3,972,801	+0.25(+2.18%)
Apr 22, 2013	11.62	11.66	11.45	11.63	3,083,313	+0.19(+1.64%)
Apr 19, 2013	11.40	11.45	11.32	11.44	5,078,583	+0.20(+1.79%)
Apr 18, 2013	11.36	11.38	11.16	11.24	3,951,970	-0.30(-2.64%)
Apr 17, 2013	11.62	11.66	11.37	11.54	4,078,490	-0.36(-3.05%)
Apr 16, 2013	11.86	11.91	11.70	11.91	3,980,100	+0.34(+2.97%)
Apr 15, 2013	11.84	11.89	11.55	11.56	3,656,606	-0.43(-3.62%)
Apr 12, 2013	11.93	12.01	11.84	12.00	2,061,591	-0.10(-0.86%)
Apr 11, 2013	12.17	12.28	12.06	12.10	5,734,224	+0.19(+1.58%)
Apr 10, 2013	11.82	12.03	11.75	11.91	5,926,646	+0.47(+4.08%)
Apr 09, 2013	11.35	11.51	11.29	11.45	3,798,036	+0.32(+2.91%)
Apr 08, 2013	11.10	11.13	10.96	11.12	2,704,337	-0.14(-1.21%)
Apr 05, 2013	10.97	11.28	10.90	11.26	4,381,783	-0.06(-0.57%)
Apr 04, 2013	11.27	11.38	11.19	11.32	2,443,092	+0.05(+0.40%)
Apr 03, 2013	11.53	11.57	11.25	11.28	4,030,658	-0.35(-3.01%)
Apr 02, 2013	11.62	11.72	11.58	11.63	3,974,972	+0.24(+2.11%)
Apr 01, 2013	11.48	11.55	11.35	11.39	2,397,390	-0.13(-1.13%)
Mar 28, 2013	11.57	11.58	11.45	11.52	3,556,568	+0.18(+1.54%)
Mar 27, 2013	11.18	11.40	11.15	11.34	3,393,009	+0.01(+0.06%)
Mar 26, 2013	11.19	11.36	11.17	11.34	3,766,597	+0.14(+1.22%)
Mar 25, 2013	11.71	11.71	10.97	11.20	10,975,045	-0.42(-3.63%)
Mar 22, 2013	11.70	11.73	11.56	11.62	4,159,740	+0.08(+0.73%)
Mar 21, 2013	11.63	11.68	11.49	11.54	4,083,162	-0.10(-0.89%)
Mar 20, 2013	11.76	11.80	11.55	11.64	4,337,136	-0.03(-0.28%)
Mar 19, 2013	11.99	12.00	11.59	11.67	7,281,612	-0.29(-2.44%)
Mar 18, 2013	12.00	12.10	11.91	11.97	5,661,589	-0.51(-4.06%)
Mar 15, 2013	12.59	12.63	12.46	12.47	8,041,035	-0.05(-0.36%)
Mar 14, 2013	12.36	12.52	12.34	12.52	4,478,173	+0.32(+2.66%)
Mar 13, 2013	12.08	12.23	12.03	12.19	3,291,428	+0.09(+0.75%)
Mar 12, 2013	12.22	12.26	12.06	12.10	7,313,596	-0.08(-0.64%)
Mar 11, 2013	12.06	12.19	11.98	12.18	7,394,266	-0.18(-1.42%)
Mar 08, 2013	12.35	12.40	12.27	12.35	14,951,334	+0.16(+1.28%)
Mar 07, 2013	12.09	12.21	12.08	12.20	14,432,011	+0.27(+2.23%)
Mar 06, 2013	11.93	11.97	11.76	11.93	7,163,762	-0.02(-0.16%)
Mar 05, 2013	11.96	12.08	11.94	11.95	6,131,043	+0.09(+0.77%)
Mar 04, 2013	11.70	11.88	11.64	11.86	1,760,033	+0.06(+0.55%)

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.