Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.10	12.10	11.55	11.61	22,899	-0.31(-2.57%)
May 30, 2013	11.43	11.97	11.43	11.91	18,082	+0.50(+4.39%)
May 29, 2013	11.38	11.41	11.25	11.41	4,429	+0.31(+2.75%)
May 28, 2013	11.04	11.26	11.04	11.10	3,560	+0.06(+0.54%)
May 24, 2013	11.27	11.43	11.04	11.04	13,087	-0.14(-1.22%)
May 23, 2013	11.21	11.28	11.16	11.18	2,471	-0.12(-1.05%)
May 22, 2013	11.72	11.72	11.30	11.30	8,625	+0.21(+1.92%)
May 21, 2013	11.18	11.18	11.04	11.09	5,514	-0.05(-0.46%)
May 20, 2013	10.88	11.14	10.71	11.14	26,367	+0.38(+3.51%)
May 17, 2013	11.04	11.04	10.72	10.76	9,213	-0.37(-3.32%)
May 16, 2013	11.20	11.25	10.89	11.13	5,761	-0.07(-0.61%)
May 15, 2013	11.27	11.48	11.20	11.20	19,505	-0.54(-4.56%)
May 13, 2013	12.10	12.10	11.71	11.73	5,389	-0.26(-2.20%)
May 10, 2013	11.74	12.00	11.67	12.00	10,533	+0.08(+0.64%)
May 09, 2013	12.34	12.39	11.88	11.92	19,252	-0.31(-2.57%)
May 08, 2013	11.98	12.23	11.98	12.23	6,879	+0.30(+2.49%)
May 07, 2013	12.03	12.10	11.88	11.94	6,228	-0.22(-1.82%)
May 06, 2013	12.53	12.53	12.08	12.16	5,125	-0.16(-1.31%)
May 03, 2013	12.44	12.32	12.22	12.32	7,183	+0.08(+0.62%)
May 02, 2013	12.28	12.32	12.10	12.24	8,442	+0.01(+0.07%)
May 01, 2013	12.02	12.28	12.02	12.23	5,222	+0.04(+0.35%)
Apr 30, 2013	12.49	12.55	12.11	12.19	6,617	-0.15(-1.24%)
Apr 29, 2013	12.70	12.70	12.32	12.34	8,642	+0.11(+0.90%)
Apr 26, 2013	12.58	12.58	12.20	12.23	8,349	-0.34(-2.73%)
Apr 25, 2013	12.32	12.72	12.32	12.58	17,407	+0.47(+3.89%)
Apr 24, 2013	11.82	12.17	11.79	12.11	10,210	+0.58(+5.01%)
Apr 23, 2013	11.81	11.81	11.37	11.53	13,262	-0.15(-1.30%)
Apr 22, 2013	11.97	11.97	11.64	11.68	6,886	+0.08(+0.72%)
Apr 19, 2013	11.89	11.89	11.41	11.60	8,063	+0.04(+0.37%)
Apr 18, 2013	11.21	11.55	11.21	11.55	22,810	+0.32(+2.81%)
Apr 17, 2013	11.95	11.95	11.24	11.24	6,932	-0.71(-5.98%)
Apr 16, 2013	12.49	12.49	11.95	11.95	7,954	-0.19(-1.55%)
Apr 15, 2013	13.53	13.53	11.99	12.14	18,488	-1.42(-10.45%)
Apr 12, 2013	15.03	15.03	13.47	13.56	15,196	-0.82(-5.67%)
Apr 11, 2013	14.44	14.49	14.38	14.38	1,071	-0.10(-0.70%)
Apr 10, 2013	14.70	14.70	14.42	14.48	1,571	-0.22(-1.50%)
Apr 09, 2013	14.57	14.70	14.57	14.70	3,413	+0.43(+3.04%)
Apr 08, 2013	14.35	14.35	14.09	14.27	1,984	-0.11(-0.79%)
Apr 05, 2013	14.63	14.63	14.33	14.38	18,217	-0.05(-0.33%)
Apr 04, 2013	14.02	14.43	14.02	14.43	2,035	+0.42(+3.03%)
Apr 03, 2013	15.16	15.16	13.93	14.00	8,839	-0.59(-4.02%)
Apr 02, 2013	15.00	15.00	14.59	14.59	1,453	-0.54(-3.54%)
Apr 01, 2013	15.81	15.81	15.09	15.12	5,031	-0.21(-1.39%)
Mar 28, 2013	15.28	15.34	15.26	15.34	8,892	+0.07(+0.44%)
Mar 27, 2013	15.29	15.29	15.27	15.27	1,877	-0.05(-0.33%)
Mar 26, 2013	15.30	15.32	15.27	15.32	6,063	+0.00(+0.00%)
Mar 25, 2013	15.51	15.51	15.32	15.32	5,850	-0.08(-0.50%)
Mar 22, 2013	15.63	15.63	15.39	15.39	5,321	-0.14(-0.88%)
Mar 21, 2013	15.30	15.53	15.30	15.53	3,061	+0.31(+2.07%)
Mar 20, 2013	15.87	15.87	15.22	15.22	4,317	-0.04(-0.28%)
Mar 19, 2013	15.25	15.26	15.25	15.26	5,103	+0.02(+0.11%)
Mar 18, 2013	15.29	15.29	15.24	15.24	823	+0.06(+0.39%)
Mar 15, 2013	15.17	15.22	15.10	15.18	3,009	+0.00(+0.00%)
Mar 14, 2013	15.39	15.39	15.16	15.18	4,490	-0.14(-0.89%)
Mar 13, 2013	16.36	16.36	15.29	15.32	6,591	-0.21(-1.37%)
Mar 12, 2013	15.25	15.55	15.25	15.53	3,825	+0.37(+2.43%)
Mar 08, 2013	15.45	15.16	15.16	15.16	2,236	-0.08(-0.52%)
Mar 07, 2013	15.60	15.60	15.24	15.24	1,412	+0.12(+0.79%)
Mar 06, 2013	14.61	15.12	14.61	15.12	1,418	+0.38(+2.59%)
Mar 05, 2013	14.87	14.87	14.74	14.74	6,591	+0.01(+0.06%)
Mar 04, 2013	15.55	15.55	14.73	14.73	8,368	-0.48(-3.13%)

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.