Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.41	11.55	11.29	11.30	8,020,453	-0.17(-1.44%)
May 30, 2013	11.36	11.50	11.28	11.46	6,332,890	+0.12(+1.02%)
May 29, 2013	11.35	11.42	11.21	11.35	9,550,781	-0.13(-1.15%)
May 28, 2013	11.56	11.63	11.42	11.48	10,070,310	+0.13(+1.17%)
May 24, 2013	11.56	11.59	11.26	11.35	7,626,278	-0.29(-2.51%)
May 23, 2013	11.47	11.68	11.37	11.64	6,860,389	-0.04(-0.31%)
May 22, 2013	11.85	12.12	11.63	11.68	10,265,224	-0.18(-1.51%)
May 21, 2013	11.69	11.86	11.61	11.86	6,867,635	+0.19(+1.66%)
May 20, 2013	11.57	11.74	11.48	11.66	6,727,065	+0.10(+0.88%)
May 17, 2013	11.45	11.56	11.44	11.56	4,913,424	+0.16(+1.40%)
May 16, 2013	11.56	11.60	11.36	11.40	7,582,803	-0.23(-1.99%)
May 15, 2013	11.38	11.63	11.29	11.63	10,977,493	+0.31(+2.78%)
May 13, 2013	11.57	11.59	11.28	11.32	8,892,856	-0.27(-2.36%)
May 10, 2013	11.68	11.71	11.57	11.59	6,774,888	-0.06(-0.54%)
May 09, 2013	11.79	11.84	11.61	11.65	7,640,045	-0.15(-1.29%)
May 08, 2013	11.75	11.87	11.67	11.81	5,080,804	+0.07(+0.59%)
May 07, 2013	11.59	11.75	11.56	11.74	5,569,900	+0.19(+1.65%)
May 06, 2013	11.37	11.55	11.34	11.55	6,479,257	+0.16(+1.43%)
May 03, 2013	11.35	11.63	11.31	11.38	8,430,570	+0.20(+1.80%)
May 02, 2013	11.16	11.28	11.05	11.18	9,329,782	+0.08(+0.70%)
May 01, 2013	11.64	11.90	11.01	11.10	17,264,010	-0.55(-4.69%)
Apr 30, 2013	11.49	11.67	11.34	11.65	6,251,736	+0.17(+1.44%)
Apr 29, 2013	11.44	11.61	11.34	11.49	4,128,696	+0.12(+1.02%)
Apr 26, 2013	11.45	11.52	11.22	11.37	4,188,112	-0.10(-0.91%)
Apr 25, 2013	11.34	11.79	11.30	11.47	8,696,493	+0.18(+1.64%)
Apr 24, 2013	11.26	11.40	11.19	11.29	5,919,876	+0.06(+0.57%)
Apr 23, 2013	11.22	11.36	11.12	11.23	4,133,768	+0.09(+0.77%)
Apr 22, 2013	11.08	11.26	10.87	11.14	3,788,865	+0.09(+0.82%)
Apr 19, 2013	10.94	11.08	10.80	11.05	7,135,008	+0.18(+1.65%)
Apr 18, 2013	11.08	11.18	10.81	10.87	4,619,966	-0.16(-1.43%)
Apr 17, 2013	11.11	11.38	10.86	11.03	7,308,909	-0.17(-1.48%)
Apr 16, 2013	11.08	11.34	11.08	11.19	4,209,850	+0.25(+2.27%)
Apr 15, 2013	11.47	11.47	10.90	10.94	7,209,640	-0.61(-5.28%)
Apr 12, 2013	11.74	11.80	11.49	11.55	4,613,445	-0.24(-2.06%)
Apr 11, 2013	11.83	11.97	11.73	11.80	3,399,037	-0.07(-0.63%)
Apr 10, 2013	11.63	11.97	11.61	11.87	5,297,257	+0.30(+2.57%)
Apr 09, 2013	11.54	11.71	11.43	11.57	4,829,468	+0.06(+0.50%)
Apr 08, 2013	11.49	11.62	11.36	11.52	3,701,697	+0.04(+0.39%)
Apr 05, 2013	11.07	11.51	10.97	11.47	6,756,468	+0.17(+1.54%)
Apr 04, 2013	11.50	11.51	11.16	11.30	13,398,347	-0.23(-1.99%)
Apr 03, 2013	12.09	12.10	11.46	11.53	8,871,310	-0.53(-4.37%)
Apr 02, 2013	12.38	12.46	11.98	12.05	5,295,806	-0.25(-2.04%)
Apr 01, 2013	12.49	12.50	12.28	12.30	4,470,467	-0.20(-1.57%)
Mar 28, 2013	12.29	12.53	12.21	12.50	4,902,719	+0.26(+2.16%)
Mar 27, 2013	11.98	12.24	11.87	12.24	3,777,124	+0.17(+1.39%)
Mar 26, 2013	12.12	12.19	12.01	12.07	3,582,030	+0.02(+0.16%)
Mar 25, 2013	12.24	12.25	11.89	12.05	4,825,116	-0.15(-1.24%)
Mar 22, 2013	12.30	12.35	12.14	12.20	2,850,249	-0.02(-0.14%)
Mar 21, 2013	12.40	12.56	12.15	12.22	4,301,483	-0.25(-2.01%)
Mar 20, 2013	12.43	12.49	12.30	12.47	2,811,085	+0.14(+1.10%)
Mar 19, 2013	12.47	12.51	12.16	12.33	4,703,999	-0.07(-0.60%)
Mar 18, 2013	12.24	12.54	12.16	12.41	4,062,149	-0.02(-0.18%)
Mar 15, 2013	12.45	12.51	12.32	12.43	5,815,814	-0.09(-0.71%)
Mar 14, 2013	12.41	12.59	12.38	12.52	4,452,336	+0.15(+1.23%)
Mar 13, 2013	12.23	12.37	12.21	12.37	4,550,970	+0.15(+1.20%)
Mar 12, 2013	12.35	12.37	12.13	12.22	4,347,174	-0.14(-1.14%)
Mar 11, 2013	12.21	12.37	12.19	12.36	5,379,936	+0.12(+0.99%)
Mar 08, 2013	12.18	12.24	12.09	12.24	4,022,985	+0.16(+1.35%)
Mar 07, 2013	12.06	12.17	12.02	12.08	2,800,206	+0.00(+0.00%)
Mar 06, 2013	12.11	12.18	12.04	12.08	3,016,332	+0.04(+0.34%)
Mar 05, 2013	11.92	12.22	11.91	12.03	5,844,824	+0.20(+1.65%)
Mar 04, 2013	11.81	11.92	11.68	11.84	5,405,320	+0.02(+0.16%)

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.