Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.97	13.16	12.96	13.00	25,834,260	-0.04(-0.33%)
May 30, 2013	12.70	13.19	12.69	13.04	23,090,690	+0.38(+3.04%)
May 29, 2013	12.64	12.78	12.59	12.66	14,672,018	-0.06(-0.47%)
May 28, 2013	12.54	12.75	12.50	12.72	14,960,598	+0.32(+2.55%)
May 24, 2013	12.40	12.48	12.36	12.40	0	-0.09(-0.68%)
May 23, 2013	12.34	12.51	12.26	12.48	18,183,552	+0.05(+0.41%)
May 22, 2013	12.54	12.74	12.36	12.43	0	-0.11(-0.89%)
May 21, 2013	12.68	12.75	12.54	12.54	0	-0.12(-0.95%)
May 20, 2013	12.66	12.77	12.60	12.66	0	-0.04(-0.33%)
May 17, 2013	12.37	12.71	12.26	12.71	0	+0.25(+2.05%)
May 16, 2013	12.60	12.68	12.16	12.45	26,078,430	-0.12(-0.95%)
May 15, 2013	12.55	12.74	12.48	12.57	0	+0.09(+0.75%)
May 13, 2013	12.67	12.70	12.47	12.48	0	-0.24(-1.87%)
May 10, 2013	12.61	12.72	12.61	12.71	0	+0.04(+0.34%)
May 09, 2013	12.62	12.74	12.59	12.67	10,848,189	+0.06(+0.47%)
May 08, 2013	12.49	12.72	12.37	12.61	0	+0.11(+0.88%)
May 07, 2013	12.60	12.61	12.49	12.50	0	-0.08(-0.61%)
May 06, 2013	12.60	12.67	12.49	12.58	0	-0.02(-0.13%)
May 03, 2013	12.65	12.72	12.56	12.60	0	+0.03(+0.27%)
May 02, 2013	12.29	12.57	12.24	12.56	0	+0.27(+2.21%)
May 01, 2013	12.32	12.52	12.26	12.29	0	-0.03(-0.28%)
Apr 30, 2013	12.21	12.32	12.14	12.32	11,885,223	+0.09(+0.76%)
Apr 29, 2013	12.02	12.26	11.95	12.23	19,363,580	+0.22(+1.84%)
Apr 26, 2013	11.81	12.05	11.97	12.01	20,290,322	-0.01(-0.07%)
Apr 25, 2013	11.67	12.06	11.61	12.02	24,523,090	+0.44(+3.82%)
Apr 24, 2013	11.39	11.60	11.37	11.58	11,785,242	+0.17(+1.49%)
Apr 23, 2013	11.19	11.46	11.16	11.41	12,142,864	+0.30(+2.68%)
Apr 22, 2013	10.99	11.17	10.91	11.11	13,110,226	+0.13(+1.16%)
Apr 19, 2013	10.90	11.06	10.74	10.98	14,875,579	+0.01(+0.08%)
Apr 18, 2013	11.19	11.24	10.95	10.97	16,378,592	-0.11(-0.96%)
Apr 17, 2013	11.27	11.41	11.04	11.08	19,445,538	-0.35(-3.08%)
Apr 16, 2013	11.36	11.47	11.33	11.43	12,594,213	+0.13(+1.13%)
Apr 15, 2013	11.46	11.59	11.24	11.30	19,393,726	-0.27(-2.35%)
Apr 12, 2013	11.70	11.71	11.47	11.58	8,162,855	-0.14(-1.20%)
Apr 11, 2013	11.66	11.87	11.64	11.72	12,979,893	-0.01(-0.11%)
Apr 10, 2013	11.30	11.75	11.27	11.73	17,662,972	+0.43(+3.83%)
Apr 09, 2013	11.33	11.45	11.21	11.30	16,385,440	-0.07(-0.60%)
Apr 08, 2013	11.19	11.40	11.01	11.36	17,908,016	+0.15(+1.36%)
Apr 05, 2013	11.06	11.22	10.97	11.21	12,184,381	-0.02(-0.15%)
Apr 04, 2013	11.13	11.25	11.07	11.23	8,712,112	+0.06(+0.53%)
Apr 03, 2013	11.25	11.25	11.06	11.17	16,952,540	-0.08(-0.69%)
Apr 02, 2013	11.43	11.43	11.20	11.25	10,049,332	-0.10(-0.89%)
Apr 01, 2013	11.45	11.46	11.27	11.35	12,981,890	-0.10(-0.89%)
Mar 28, 2013	11.40	11.50	11.32	11.45	13,984,777	+0.06(+0.52%)
Mar 27, 2013	11.30	11.40	11.12	11.39	12,462,819	+0.01(+0.07%)
Mar 26, 2013	11.38	11.46	11.31	11.38	12,657,769	+0.07(+0.60%)
Mar 25, 2013	11.36	11.38	11.24	11.31	12,516,065	+0.05(+0.45%)
Mar 22, 2013	11.04	11.28	11.04	11.26	16,404,582	+0.25(+2.31%)
Mar 21, 2013	11.13	11.15	10.97	11.01	11,779,806	-0.19(-1.67%)
Mar 20, 2013	11.07	11.23	10.98	11.19	15,108,757	+0.19(+1.70%)
Mar 19, 2013	11.08	11.12	10.87	11.01	21,224,346	-0.08(-0.69%)
Mar 18, 2013	11.15	11.21	11.04	11.08	11,535,923	-0.22(-1.92%)
Mar 15, 2013	11.55	11.64	11.26	11.30	21,058,230	-0.31(-2.71%)
Mar 14, 2013	11.58	11.69	11.58	11.62	9,393,680	+0.04(+0.33%)
Mar 13, 2013	11.42	11.59	11.33	11.58	12,202,734	+0.20(+1.72%)
Mar 12, 2013	11.42	11.51	11.33	11.38	9,845,889	-0.10(-0.89%)
Mar 11, 2013	11.45	11.52	11.41	11.48	8,659,880	-0.02(-0.15%)
Mar 08, 2013	11.59	11.61	11.38	11.50	13,345,188	-0.00(-0.04%)
Mar 07, 2013	11.59	11.70	11.42	11.50	17,673,506	-0.11(-0.91%)
Mar 06, 2013	11.72	11.78	11.59	11.61	13,555,064	-0.06(-0.51%)
Mar 05, 2013	11.59	11.70	11.57	11.67	11,447,844	+0.14(+1.25%)
Mar 04, 2013	11.52	11.55	11.40	11.53	9,544,720	-0.02(-0.15%)

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.