Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.74	11.95	11.34	11.60	12,556	-0.11(-0.95%)
May 30, 2013	11.76	11.76	11.58	11.71	3,447	+0.02(+0.16%)
May 29, 2013	12.07	12.13	11.60	11.69	5,385	-0.49(-4.03%)
May 28, 2013	11.89	12.19	11.89	12.18	10,316	+0.37(+3.13%)
May 24, 2013	11.51	11.81	11.51	11.81	0	+0.23(+2.00%)
May 23, 2013	11.65	11.94	11.49	11.58	0	-0.19(-1.57%)
May 22, 2013	11.89	11.92	11.76	11.76	0	-0.13(-1.09%)
May 21, 2013	11.90	11.94	11.86	11.89	0	-0.05(-0.39%)
May 20, 2013	11.96	12.07	11.89	11.94	0	-0.02(-0.16%)
May 17, 2013	12.01	12.06	11.72	11.96	0	-0.03(-0.23%)
May 16, 2013	11.45	12.07	11.45	11.98	16,132	+0.54(+4.69%)
May 15, 2013	11.75	11.81	11.34	11.45	0	-0.41(-3.43%)
May 13, 2013	12.05	12.05	11.66	11.86	0	-0.20(-1.69%)
May 10, 2013	12.16	12.23	11.83	12.06	0	-0.06(-0.53%)
May 09, 2013	12.31	12.33	12.08	12.12	0	-0.28(-2.24%)
May 08, 2013	12.57	12.62	12.37	12.40	0	-0.17(-1.33%)
May 07, 2013	12.09	13.18	12.03	12.57	0	+0.52(+4.30%)
May 06, 2013	11.47	12.14	11.47	12.05	0	+0.69(+6.11%)
May 03, 2013	11.22	11.46	11.09	11.36	0	+0.26(+2.33%)
May 02, 2013	11.03	11.11	10.82	11.10	0	+0.30(+2.74%)
May 01, 2013	11.07	11.07	10.62	10.80	0	-0.38(-3.39%)
Apr 30, 2013	11.17	11.21	10.92	11.18	0	-0.09(-0.82%)
Apr 29, 2013	11.54	11.54	11.18	11.27	2,855	-0.06(-0.57%)
Apr 26, 2013	11.65	11.65	11.11	11.34	16,346	-0.33(-2.86%)
Apr 25, 2013	11.42	11.75	11.38	11.67	9,654	+0.23(+2.02%)
Apr 24, 2013	11.34	11.51	11.29	11.44	0	+0.12(+1.06%)
Apr 23, 2013	11.43	11.43	11.15	11.32	4,993	-0.05(-0.41%)
Apr 22, 2013	11.22	11.30	11.22	11.36	1,471	+0.03(+0.24%)
Apr 19, 2013	11.04	11.35	11.04	11.34	17,982	+0.19(+1.66%)
Apr 18, 2013	11.21	11.27	11.11	11.15	7,340	-0.06(-0.58%)
Apr 17, 2013	11.40	11.40	10.97	11.22	14,822	-0.06(-0.49%)
Apr 16, 2013	11.26	11.29	11.18	11.27	3,909	+0.09(+0.83%)
Apr 15, 2013	11.35	11.43	11.10	11.18	49,561	-0.32(-2.82%)
Apr 12, 2013	11.45	11.59	11.45	11.50	3,367	-0.16(-1.35%)
Apr 11, 2013	11.54	11.71	11.54	11.66	3,798	+0.03(+0.24%)
Apr 10, 2013	11.25	11.66	11.25	11.63	5,171	+0.33(+2.95%)
Apr 09, 2013	11.12	11.49	11.12	11.30	5,415	-0.06(-0.57%)
Apr 08, 2013	11.29	11.37	11.08	11.36	11,124	+0.03(+0.24%)
Apr 05, 2013	11.32	11.65	11.24	11.34	13,035	-0.20(-1.76%)
Apr 04, 2013	11.66	11.66	11.41	11.54	6,631	-0.07(-0.64%)
Apr 03, 2013	11.98	11.98	11.60	11.61	3,089	-0.12(-1.03%)
Apr 02, 2013	12.01	12.03	11.73	11.73	6,139	-0.23(-1.93%)
Apr 01, 2013	11.95	12.01	11.65	11.97	11,730	+0.08(+0.70%)
Mar 28, 2013	11.84	12.03	11.83	11.88	5,098	-0.02(-0.16%)
Mar 27, 2013	11.86	11.95	11.77	11.90	4,447	-0.08(-0.70%)
Mar 26, 2013	12.20	12.20	11.81	11.98	2,766	-0.11(-0.92%)
Mar 25, 2013	12.03	12.36	11.91	12.10	11,149	+0.16(+1.32%)
Mar 22, 2013	11.97	12.07	11.88	11.94	4,834	-0.01(-0.08%)
Mar 21, 2013	11.86	12.04	11.78	11.95	14,514	-0.05(-0.39%)
Mar 20, 2013	11.73	12.09	11.63	11.99	22,901	+0.31(+2.69%)
Mar 19, 2013	11.71	11.71	11.62	11.68	6,455	+0.00(+0.00%)
Mar 18, 2013	11.74	11.79	11.59	11.68	8,863	-0.05(-0.39%)
Mar 15, 2013	12.36	12.36	11.67	11.73	91,744	-0.63(-5.09%)
Mar 14, 2013	12.41	12.43	11.71	12.36	36,454	-0.06(-0.52%)
Mar 13, 2013	12.38	12.48	12.11	12.42	29,229	+0.02(+0.15%)
Mar 12, 2013	12.42	12.45	12.30	12.40	19,758	-0.02(-0.15%)
Mar 11, 2013	12.02	12.59	12.02	12.42	12,298	+0.32(+2.68%)
Mar 08, 2013	12.25	12.25	11.70	12.10	16,876	+0.05(+0.38%)
Mar 07, 2013	12.02	12.08	11.98	12.05	9,798	-0.01(-0.08%)
Mar 06, 2013	12.07	12.16	12.02	12.06	11,195	-0.10(-0.84%)
Mar 05, 2013	12.13	12.22	11.97	12.16	7,630	+0.03(+0.23%)
Mar 04, 2013	12.11	12.15	11.85	12.13	7,436	+0.00(+0.00%)

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.