Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.20	13.31	13.02	13.12	276,172	-0.19(-1.39%)
May 30, 2013	13.39	13.40	13.25	13.30	117,336	-0.09(-0.64%)
May 29, 2013	13.62	13.63	13.23	13.39	119,490	-0.27(-1.99%)
May 28, 2013	13.88	13.89	13.49	13.66	247,335	-0.13(-0.91%)
May 24, 2013	13.70	13.78	13.67	13.78	0	+0.05(+0.34%)
May 23, 2013	13.65	13.75	13.23	13.74	0	+0.01(+0.10%)
May 22, 2013	13.85	13.96	13.57	13.72	0	-0.07(-0.53%)
May 21, 2013	13.85	13.88	13.77	13.80	0	+0.01(+0.05%)
May 20, 2013	13.70	13.87	13.54	13.79	0	+0.13(+0.92%)
May 17, 2013	13.74	13.74	13.64	13.67	0	-0.01(-0.05%)
May 16, 2013	13.65	13.67	13.52	13.67	131,520	+0.03(+0.19%)
May 15, 2013	13.38	13.70	13.33	13.65	0	+0.26(+1.93%)
May 13, 2013	13.45	13.49	13.25	13.39	0	-0.15(-1.08%)
May 10, 2013	13.58	13.61	13.33	13.53	0	-0.01(-0.10%)
May 09, 2013	13.57	13.63	13.47	13.55	0	-0.01(-0.05%)
May 08, 2013	13.36	13.58	13.19	13.55	0	+0.15(+1.09%)
May 07, 2013	13.25	13.46	13.10	13.41	0	+0.21(+1.61%)
May 06, 2013	12.98	13.25	12.90	13.19	0	+0.21(+1.63%)
May 03, 2013	13.13	13.19	12.88	12.98	0	-0.06(-0.46%)
May 02, 2013	13.00	13.20	12.90	13.04	0	-0.01(-0.10%)
May 01, 2013	13.35	13.42	12.91	13.06	0	-0.41(-3.05%)
Apr 30, 2013	12.94	13.49	12.91	13.47	0	+0.52(+4.04%)
Apr 29, 2013	12.80	13.20	12.77	12.94	204,221	+0.23(+1.77%)
Apr 26, 2013	12.74	12.76	12.64	12.72	160,297	-0.03(-0.21%)
Apr 25, 2013	12.76	12.76	12.64	12.74	260,224	+0.01(+0.10%)
Apr 24, 2013	12.61	12.76	12.59	12.73	315,959	+0.21(+1.69%)
Apr 23, 2013	12.22	12.65	12.22	12.52	273,473	+0.45(+3.73%)
Apr 22, 2013	12.13	12.23	11.84	12.07	221,366	-0.23(-1.89%)
Apr 19, 2013	12.21	12.34	12.13	12.30	126,610	+0.06(+0.49%)
Apr 18, 2013	12.33	12.33	12.09	12.24	296,089	-0.03(-0.22%)
Apr 17, 2013	12.33	12.45	12.04	12.27	174,842	-0.07(-0.59%)
Apr 16, 2013	12.05	12.35	12.03	12.34	261,084	+0.41(+3.47%)
Apr 15, 2013	12.11	12.34	11.84	11.93	228,001	-0.29(-2.36%)
Apr 12, 2013	12.47	12.53	12.09	12.21	162,535	-0.28(-2.23%)
Apr 11, 2013	12.76	12.78	12.36	12.49	166,033	-0.27(-2.08%)
Apr 10, 2013	12.40	12.84	12.37	12.76	267,511	+0.43(+3.49%)
Apr 09, 2013	12.27	12.59	12.10	12.33	177,419	+0.11(+0.92%)
Apr 08, 2013	12.20	12.29	12.03	12.21	144,421	+0.06(+0.49%)
Apr 05, 2013	11.96	12.17	11.96	12.15	67,279	+0.01(+0.11%)
Apr 04, 2013	12.33	12.43	11.95	12.14	121,463	-0.19(-1.50%)
Apr 03, 2013	12.59	12.59	12.30	12.33	98,928	-0.23(-1.80%)
Apr 02, 2013	12.53	12.60	12.34	12.55	252,800	+0.12(+0.96%)
Apr 01, 2013	12.47	12.59	12.23	12.43	135,075	-0.03(-0.27%)
Mar 28, 2013	12.59	12.62	12.46	12.47	240,041	-0.07(-0.53%)
Mar 27, 2013	12.64	12.66	12.48	12.53	120,529	-0.23(-1.77%)
Mar 26, 2013	12.84	12.92	12.67	12.76	83,752	-0.05(-0.41%)
Mar 25, 2013	12.74	12.91	12.70	12.81	60,637	+0.16(+1.26%)
Mar 22, 2013	12.70	12.70	12.60	12.65	44,648	+0.05(+0.42%)
Mar 21, 2013	12.61	12.76	12.55	12.60	88,438	-0.06(-0.47%)
Mar 20, 2013	12.70	12.74	12.57	12.66	72,313	+0.07(+0.58%)
Mar 19, 2013	12.82	12.82	12.39	12.58	93,295	-0.13(-0.99%)
Mar 18, 2013	12.64	12.93	12.48	12.71	90,321	-0.11(-0.83%)
Mar 15, 2013	12.74	13.06	12.61	12.82	171,762	+0.12(+0.94%)
Mar 14, 2013	12.44	12.72	12.41	12.70	87,887	+0.32(+2.57%)
Mar 13, 2013	12.37	12.49	12.33	12.38	153,898	-0.03(-0.27%)
Mar 12, 2013	12.37	12.46	12.31	12.41	113,418	+0.11(+0.92%)
Mar 11, 2013	12.39	12.42	12.19	12.30	118,673	-0.13(-1.07%)
Mar 08, 2013	12.39	12.59	12.39	12.43	109,844	+0.07(+0.59%)
Mar 07, 2013	12.49	12.51	12.30	12.36	126,501	-0.09(-0.75%)
Mar 06, 2013	12.20	12.46	12.13	12.45	93,191	+0.23(+1.90%)
Mar 05, 2013	12.37	12.59	12.10	12.22	99,009	-0.05(-0.38%)
Mar 04, 2013	11.80	12.33	11.80	12.27	134,518	+0.37(+3.12%)

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.