Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.16	12.32	12.12	12.18	320,614	-0.06(-0.46%)
May 30, 2013	12.27	12.34	12.17	12.24	353,310	-0.01(-0.08%)
May 29, 2013	12.23	12.31	12.04	12.25	336,139	-0.07(-0.60%)
May 28, 2013	12.26	12.42	12.10	12.32	321,194	+0.20(+1.69%)
May 24, 2013	12.21	12.36	11.97	12.12	0	-0.14(-1.14%)
May 23, 2013	12.07	12.37	11.77	12.26	0	+0.07(+0.61%)
May 22, 2013	12.28	12.54	12.04	12.18	0	-0.08(-0.68%)
May 21, 2013	12.16	12.28	12.07	12.27	0	+0.08(+0.69%)
May 20, 2013	12.17	12.19	12.03	12.18	0	+0.01(+0.08%)
May 17, 2013	11.94	12.17	11.91	12.17	0	+0.33(+2.74%)
May 16, 2013	12.16	12.17	11.62	11.85	1,535,926	-0.35(-2.89%)
May 15, 2013	12.40	12.62	12.16	12.20	0	+0.06(+0.54%)
May 13, 2013	12.22	12.22	12.04	12.14	0	-0.09(-0.76%)
May 10, 2013	12.30	12.38	12.20	12.23	0	-0.04(-0.30%)
May 09, 2013	12.19	12.29	12.10	12.27	0	+0.09(+0.76%)
May 08, 2013	12.43	12.44	12.09	12.17	0	-0.32(-2.53%)
May 07, 2013	12.30	12.50	12.29	12.49	0	+0.18(+1.43%)
May 06, 2013	12.33	12.42	12.18	12.31	0	-0.01(-0.07%)
May 03, 2013	12.05	12.48	11.93	12.32	0	+0.39(+3.27%)
May 02, 2013	11.89	12.06	11.81	11.93	0	+0.15(+1.26%)
May 01, 2013	11.63	11.82	11.63	11.78	1,059,219	+0.15(+1.28%)
Apr 30, 2013	11.61	11.73	11.51	11.64	0	+0.04(+0.32%)
Apr 29, 2013	11.81	11.94	11.57	11.60	633,971	-0.18(-1.50%)
Apr 26, 2013	11.72	11.90	11.73	11.77	572,286	+0.05(+0.40%)
Apr 25, 2013	11.80	11.99	11.71	11.73	575,195	-0.03(-0.28%)
Apr 24, 2013	11.81	11.81	11.67	11.76	493,877	-0.02(-0.20%)
Apr 23, 2013	11.75	11.88	11.58	11.78	345,939	+0.08(+0.71%)
Apr 22, 2013	11.74	11.74	11.47	11.70	469,431	+0.01(+0.08%)
Apr 19, 2013	11.64	11.77	11.53	11.69	423,249	-0.03(-0.24%)
Apr 18, 2013	11.82	11.89	11.49	11.72	503,526	+0.03(+0.24%)
Apr 17, 2013	11.83	11.86	11.51	11.69	504,024	-0.21(-1.79%)
Apr 16, 2013	11.83	11.92	11.67	11.90	465,632	+0.20(+1.75%)
Apr 15, 2013	12.09	12.17	11.58	11.70	772,417	-0.42(-3.45%)
Apr 12, 2013	11.83	12.18	11.78	12.12	674,039	+0.21(+1.79%)
Apr 11, 2013	11.64	11.98	11.64	11.90	662,011	+0.29(+2.48%)
Apr 10, 2013	11.51	11.73	11.43	11.62	619,658	+0.19(+1.62%)
Apr 09, 2013	11.70	11.70	11.43	11.43	733,321	-0.25(-2.15%)
Apr 08, 2013	11.68	11.70	11.56	11.68	373,117	+0.01(+0.08%)
Apr 05, 2013	11.61	11.69	11.44	11.67	357,363	-0.03(-0.24%)
Apr 04, 2013	11.76	11.78	11.62	11.70	402,727	+0.00(+0.00%)
Apr 03, 2013	11.87	11.92	11.64	11.70	422,445	-0.11(-0.94%)
Apr 02, 2013	11.94	12.06	11.79	11.81	755,982	-0.13(-1.09%)
Apr 01, 2013	11.86	12.06	11.79	11.94	1,394,801	-0.02(-0.16%)
Mar 28, 2013	11.98	12.05	11.94	11.96	574,813	+0.00(+0.00%)
Mar 27, 2013	11.90	12.06	11.77	11.96	934,847	+0.01(+0.08%)
Mar 26, 2013	11.56	12.01	11.44	11.95	3,017,165	+1.06(+9.72%)
Mar 25, 2013	11.07	11.18	10.73	10.89	953,683	-0.11(-1.01%)
Mar 22, 2013	10.67	11.02	10.45	11.00	450,566	-0.07(-0.67%)
Mar 21, 2013	11.05	11.18	11.02	11.08	468,025	-0.04(-0.33%)
Mar 20, 2013	11.09	11.14	10.94	11.12	451,153	+0.02(+0.17%)
Mar 19, 2013	11.12	11.29	11.03	11.10	389,287	+0.05(+0.42%)
Mar 18, 2013	10.73	11.11	10.68	11.05	532,821	+0.28(+2.59%)
Mar 15, 2013	10.83	10.85	10.68	10.77	852,677	-0.03(-0.26%)
Mar 14, 2013	10.57	10.81	10.48	10.80	255,937	+0.24(+2.24%)
Mar 13, 2013	10.74	10.74	10.56	10.56	299,334	-0.21(-1.94%)
Mar 12, 2013	10.77	10.91	10.66	10.77	253,968	-0.01(-0.09%)
Mar 11, 2013	10.77	10.90	10.75	10.78	292,013	+0.01(+0.09%)
Mar 08, 2013	10.90	10.90	10.73	10.77	584,924	-0.03(-0.26%)
Mar 07, 2013	10.71	10.83	10.34	10.80	183,021	+0.06(+0.61%)
Mar 06, 2013	10.81	10.82	10.66	10.73	416,724	-0.09(-0.86%)
Mar 05, 2013	10.50	10.86	10.50	10.83	407,002	+0.37(+3.55%)
Mar 04, 2013	10.59	10.59	10.42	10.46	366,443	-0.17(-1.57%)

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.