Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.48	11.56	11.24	11.39	97,264	-0.21(-1.77%)
May 30, 2013	11.71	11.74	11.52	11.59	62,887	-0.15(-1.28%)
May 29, 2013	11.82	12.01	11.54	11.74	38,746	-0.13(-1.13%)
May 28, 2013	12.03	12.20	11.74	11.88	71,972	+0.02(+0.13%)
May 24, 2013	11.82	11.88	11.73	11.86	0	+0.06(+0.54%)
May 23, 2013	12.01	12.20	11.68	11.80	0	-0.36(-2.93%)
May 22, 2013	12.19	12.46	12.03	12.16	0	+0.02(+0.20%)
May 21, 2013	12.13	12.27	11.97	12.13	0	+0.04(+0.33%)
May 20, 2013	12.05	12.29	11.95	12.09	0	+0.04(+0.33%)
May 17, 2013	11.85	12.08	11.82	12.05	0	+0.25(+2.14%)
May 16, 2013	11.73	11.98	11.61	11.80	115,491	+0.06(+0.54%)
May 15, 2013	11.59	11.83	11.52	11.74	0	+0.58(+5.17%)
May 13, 2013	11.69	11.70	11.13	11.16	0	-0.58(-4.98%)
May 10, 2013	11.26	12.01	11.23	11.74	0	+0.52(+4.65%)
May 09, 2013	10.46	11.63	10.37	11.22	0	+0.70(+6.69%)
May 08, 2013	10.49	10.75	10.47	10.52	0	-0.01(-0.08%)
May 07, 2013	10.43	10.53	10.34	10.53	0	+0.14(+1.37%)
May 06, 2013	10.41	10.44	10.24	10.39	0	+0.01(+0.08%)
May 03, 2013	9.959	10.42	9.777	10.38	0	+0.60(+6.14%)
May 02, 2013	9.903	9.903	9.642	9.777	0	-0.09(-0.96%)
May 01, 2013	10.33	10.33	9.872	9.872	136,403	-0.47(-4.58%)
Apr 30, 2013	10.27	10.41	10.13	10.35	0	+0.13(+1.22%)
Apr 29, 2013	10.01	10.32	10.01	10.22	48,514	+0.29(+2.92%)
Apr 26, 2013	10.19	10.19	9.868	9.931	57,380	-0.27(-2.61%)
Apr 25, 2013	9.861	10.27	9.775	10.20	0	+0.38(+3.82%)
Apr 24, 2013	10.06	10.10	9.704	9.821	104,996	-0.22(-2.18%)
Apr 23, 2013	10.01	10.91	9.954	10.04	112,949	+0.15(+1.50%)
Apr 22, 2013	10.36	10.36	9.720	9.892	143,412	-0.41(-3.95%)
Apr 19, 2013	10.38	10.55	10.26	10.30	74,019	-0.06(-0.60%)
Apr 18, 2013	10.35	10.56	10.29	10.36	79,352	+0.06(+0.61%)
Apr 17, 2013	10.56	10.71	10.09	10.30	185,778	-0.31(-2.88%)
Apr 16, 2013	10.53	10.70	10.39	10.60	160,897	+0.17(+1.65%)
Apr 15, 2013	10.64	10.78	10.34	10.43	181,973	-0.26(-2.42%)
Apr 12, 2013	10.74	10.87	10.58	10.69	53,260	-0.10(-0.94%)
Apr 11, 2013	10.85	10.96	10.77	10.79	52,910	-0.05(-0.43%)
Apr 10, 2013	10.64	10.99	10.64	10.84	86,689	+0.21(+1.99%)
Apr 09, 2013	10.81	10.83	10.53	10.63	130,418	-0.19(-1.74%)
Apr 08, 2013	10.67	10.82	10.56	10.82	147,942	+0.21(+1.99%)
Apr 05, 2013	10.50	10.67	10.44	10.60	187,441	-0.11(-1.02%)
Apr 04, 2013	11.17	11.29	10.55	10.71	166,193	-0.48(-4.27%)
Apr 03, 2013	11.44	11.49	11.14	11.19	147,558	-0.26(-2.26%)
Apr 02, 2013	11.39	11.89	11.32	11.45	167,396	+0.11(+0.97%)
Apr 01, 2013	11.67	11.67	11.27	11.34	157,562	-0.36(-3.08%)
Mar 28, 2013	11.72	11.79	11.60	11.70	143,972	+0.01(+0.07%)
Mar 27, 2013	11.71	11.83	11.57	11.69	54,069	-0.10(-0.86%)
Mar 26, 2013	11.90	11.93	11.67	11.79	72,783	+0.01(+0.07%)
Mar 25, 2013	11.73	11.84	11.68	11.79	116,790	+0.03(+0.27%)
Mar 22, 2013	11.74	11.83	11.68	11.75	62,210	+0.09(+0.81%)
Mar 21, 2013	11.64	11.82	11.63	11.66	53,873	-0.12(-1.00%)
Mar 20, 2013	11.72	11.78	11.64	11.78	60,130	+0.15(+1.28%)
Mar 19, 2013	11.69	11.80	11.52	11.63	67,822	+0.00(+0.00%)
Mar 18, 2013	11.54	11.72	11.39	11.63	102,198	-0.02(-0.20%)
Mar 15, 2013	11.57	11.67	11.50	11.65	168,212	+0.11(+0.95%)
Mar 14, 2013	11.38	11.57	11.36	11.54	115,271	+0.16(+1.38%)
Mar 13, 2013	11.25	11.50	11.24	11.39	81,603	+0.11(+0.97%)
Mar 12, 2013	11.00	11.46	11.00	11.28	145,143	+0.28(+2.56%)
Mar 11, 2013	10.84	11.01	10.83	11.00	157,850	+0.13(+1.15%)
Mar 08, 2013	10.83	11.01	10.70	10.87	115,003	+0.16(+1.46%)
Mar 07, 2013	10.61	10.72	10.58	10.71	88,337	+0.04(+0.37%)
Mar 06, 2013	10.64	10.70	10.60	10.67	57,717	+0.05(+0.44%)
Mar 05, 2013	10.64	10.69	10.51	10.63	170,590	+0.09(+0.82%)
Mar 04, 2013	10.64	10.66	10.41	10.54	142,147	-0.16(-1.54%)

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.