Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.83	10.93	10.83	10.83	8,562	+0.02(+0.21%)
May 30, 2013	10.90	11.01	10.77	10.81	40,849	-0.34(-3.02%)
May 29, 2013	11.32	11.35	11.02	11.14	16,796	-0.26(-2.31%)
May 28, 2013	11.33	11.47	11.27	11.41	49,925	+0.15(+1.33%)
May 24, 2013	11.27	11.40	11.25	11.26	30,508	-0.12(-1.02%)
May 23, 2013	11.24	11.41	11.22	11.37	30,034	-0.01(-0.07%)
May 22, 2013	11.11	11.55	11.11	11.38	103,961	+0.25(+2.26%)
May 21, 2013	11.12	11.21	11.01	11.13	52,249	+0.01(+0.07%)
May 20, 2013	11.04	11.15	10.93	11.12	57,055	+0.12(+1.06%)
May 17, 2013	10.88	11.02	10.88	11.00	14,732	+0.13(+1.17%)
May 16, 2013	10.91	11.06	10.82	10.88	35,810	-0.11(-1.03%)
May 15, 2013	10.91	11.07	10.86	10.99	16,987	+0.15(+1.35%)
May 13, 2013	10.77	10.89	10.76	10.84	24,840	+0.03(+0.28%)
May 10, 2013	10.80	10.93	10.76	10.81	25,505	-0.04(-0.35%)
May 09, 2013	10.84	10.96	10.80	10.85	24,432	+0.00(+0.00%)
May 08, 2013	10.80	11.04	10.79	10.85	22,297	+0.01(+0.14%)
May 07, 2013	10.72	10.97	10.72	10.84	61,172	+0.02(+0.19%)
May 06, 2013	10.73	10.86	10.73	10.81	13,811	-0.08(-0.71%)
May 03, 2013	10.93	10.92	10.82	10.89	31,384	-0.01(-0.10%)
May 02, 2013	10.96	10.99	10.88	10.90	41,404	+0.05(+0.42%)
May 01, 2013	10.77	10.96	10.76	10.86	49,091	+0.01(+0.07%)
Apr 30, 2013	10.89	10.90	10.80	10.85	31,749	-0.04(-0.38%)
Apr 29, 2013	10.74	10.90	10.71	10.89	211,386	+0.10(+0.94%)
Apr 26, 2013	10.90	10.90	10.72	10.79	81,397	-0.03(-0.29%)
Apr 25, 2013	10.69	11.01	10.69	10.82	66,303	+0.13(+1.22%)
Apr 24, 2013	10.60	10.71	10.60	10.69	22,661	+0.04(+0.35%)
Apr 23, 2013	10.52	10.82	10.52	10.65	39,292	+0.18(+1.75%)
Apr 22, 2013	10.65	10.77	10.37	10.47	54,412	-0.11(-1.02%)
Apr 19, 2013	10.70	10.84	10.58	10.58	30,879	-0.22(-2.04%)
Apr 18, 2013	10.37	10.88	10.31	10.80	33,508	+0.36(+3.44%)
Apr 17, 2013	10.65	10.65	10.37	10.44	27,497	-0.21(-2.00%)
Apr 16, 2013	10.66	10.92	10.59	10.65	27,599	-0.03(-0.28%)
Apr 15, 2013	10.62	10.85	10.48	10.68	40,664	-0.14(-1.31%)
Apr 12, 2013	10.95	10.95	10.62	10.83	31,810	-0.16(-1.46%)
Apr 11, 2013	10.93	11.00	10.77	10.99	40,860	+0.04(+0.41%)
Apr 10, 2013	10.83	11.08	10.83	10.94	53,436	+0.06(+0.58%)
Apr 09, 2013	10.77	10.91	10.70	10.88	41,082	+0.06(+0.52%)
Apr 08, 2013	10.60	10.84	10.47	10.82	68,133	+0.36(+3.39%)
Apr 05, 2013	10.17	10.55	10.02	10.47	46,071	+0.31(+3.09%)
Apr 04, 2013	10.12	10.18	9.981	10.15	29,335	-0.02(-0.15%)
Apr 03, 2013	10.41	10.41	9.955	10.17	45,498	-0.16(-1.52%)
Apr 02, 2013	10.54	10.60	10.32	10.32	35,381	-0.23(-2.16%)
Apr 01, 2013	10.83	10.92	10.54	10.55	31,114	-0.38(-3.45%)
Mar 28, 2013	10.92	11.07	10.86	10.93	33,680	+0.01(+0.07%)
Mar 27, 2013	10.82	11.02	10.74	10.92	40,710	+0.09(+0.83%)
Mar 26, 2013	10.50	10.85	10.50	10.83	42,722	+0.31(+2.95%)
Mar 25, 2013	10.28	10.59	10.14	10.52	54,050	+0.18(+1.73%)
Mar 22, 2013	10.16	10.42	10.07	10.34	135,427	+0.21(+2.11%)
Mar 21, 2013	10.12	10.32	9.975	10.13	23,984	-0.03(-0.27%)
Mar 20, 2013	10.17	10.36	10.12	10.16	23,446	-0.04(-0.40%)
Mar 19, 2013	10.36	10.37	10.19	10.20	30,463	-0.14(-1.37%)
Mar 18, 2013	10.36	10.47	10.27	10.34	45,724	-0.13(-1.28%)
Mar 15, 2013	10.23	10.47	10.23	10.47	82,503	+0.16(+1.53%)
Mar 14, 2013	10.22	10.32	10.12	10.32	52,249	+0.03(+0.27%)
Mar 13, 2013	10.15	10.30	10.14	10.29	26,835	+0.07(+0.73%)
Mar 12, 2013	10.20	10.27	10.15	10.21	31,151	-0.03(-0.33%)
Mar 11, 2013	10.28	10.39	10.12	10.25	31,869	-0.01(-0.07%)
Mar 08, 2013	10.17	10.33	10.04	10.25	53,633	+0.14(+1.40%)
Mar 07, 2013	9.908	10.13	9.767	10.11	53,389	+0.15(+1.53%)
Mar 06, 2013	10.06	10.10	9.701	9.961	154,861	-0.13(-1.33%)
Mar 05, 2013	10.33	10.38	10.09	10.09	42,630	-0.28(-2.72%)
Mar 04, 2013	10.34	10.38	10.27	10.38	70,971	+0.01(+0.14%)

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.