Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.02	13.21	13.01	13.05	25,732,914	-0.04(-0.33%)
May 30, 2013	12.75	13.25	12.74	13.09	23,000,106	+0.39(+3.04%)
May 29, 2013	12.69	12.83	12.64	12.71	14,614,460	-0.06(-0.47%)
May 28, 2013	12.59	12.80	12.55	12.77	14,901,909	+0.32(+2.55%)
May 24, 2013	12.45	12.53	12.41	12.45	0	-0.09(-0.68%)
May 23, 2013	12.39	12.56	12.31	12.53	18,112,218	+0.05(+0.41%)
May 22, 2013	12.59	12.79	12.40	12.48	0	-0.11(-0.89%)
May 21, 2013	12.73	12.80	12.59	12.59	0	-0.12(-0.95%)
May 20, 2013	12.71	12.82	12.65	12.71	0	-0.04(-0.33%)
May 17, 2013	12.42	12.76	12.31	12.76	0	+0.26(+2.05%)
May 16, 2013	12.65	12.73	12.21	12.50	25,976,124	-0.12(-0.95%)
May 15, 2013	12.59	12.79	12.53	12.62	0	+0.09(+0.75%)
May 13, 2013	12.72	12.75	12.52	12.53	0	-0.24(-1.87%)
May 10, 2013	12.66	12.77	12.66	12.77	0	+0.04(+0.34%)
May 09, 2013	12.67	12.79	12.64	12.72	10,805,631	+0.06(+0.47%)
May 08, 2013	12.53	12.77	12.42	12.66	0	+0.11(+0.88%)
May 07, 2013	12.65	12.66	12.53	12.55	0	-0.08(-0.61%)
May 06, 2013	12.65	12.72	12.54	12.63	0	-0.02(-0.14%)
May 03, 2013	12.70	12.77	12.61	12.65	0	+0.03(+0.27%)
May 02, 2013	12.34	12.62	12.29	12.61	0	+0.27(+2.21%)
May 01, 2013	12.36	12.57	12.31	12.34	0	-0.03(-0.28%)
Apr 30, 2013	12.25	12.37	12.19	12.37	11,838,598	+0.09(+0.76%)
Apr 29, 2013	12.07	12.31	12.00	12.28	19,287,618	+0.22(+1.84%)
Apr 26, 2013	11.86	12.10	12.01	12.06	20,210,724	-0.01(-0.07%)
Apr 25, 2013	11.72	12.11	11.66	12.07	24,426,886	+0.44(+3.82%)
Apr 24, 2013	11.43	11.65	11.42	11.62	11,739,008	+0.17(+1.49%)
Apr 23, 2013	11.24	11.50	11.20	11.45	12,095,228	+0.30(+2.68%)
Apr 22, 2013	11.03	11.21	10.96	11.15	13,058,794	+0.13(+1.16%)
Apr 19, 2013	10.94	11.10	10.79	11.03	14,817,222	+0.01(+0.08%)
Apr 18, 2013	11.23	11.28	10.99	11.02	16,314,338	-0.11(-0.96%)
Apr 17, 2013	11.32	11.45	11.09	11.12	19,369,252	-0.35(-3.08%)
Apr 16, 2013	11.40	11.51	11.38	11.48	12,544,806	+0.13(+1.13%)
Apr 15, 2013	11.50	11.64	11.28	11.35	19,317,644	-0.27(-2.35%)
Apr 12, 2013	11.74	11.76	11.52	11.62	8,130,832	-0.14(-1.20%)
Apr 11, 2013	11.71	11.91	11.68	11.76	12,928,973	-0.01(-0.11%)
Apr 10, 2013	11.34	11.79	11.32	11.78	17,593,680	+0.43(+3.83%)
Apr 09, 2013	11.38	11.49	11.26	11.34	16,321,160	-0.07(-0.60%)
Apr 08, 2013	11.23	11.44	11.05	11.41	17,837,762	+0.15(+1.36%)
Apr 05, 2013	11.10	11.27	11.01	11.26	12,136,582	-0.02(-0.15%)
Apr 04, 2013	11.17	11.29	11.11	11.27	8,677,935	+0.06(+0.53%)
Apr 03, 2013	11.29	11.29	11.10	11.21	16,886,036	-0.08(-0.69%)
Apr 02, 2013	11.48	11.48	11.25	11.29	10,009,908	-0.10(-0.89%)
Apr 01, 2013	11.49	11.50	11.32	11.39	12,930,962	-0.10(-0.89%)
Mar 28, 2013	11.44	11.55	11.37	11.49	13,929,914	+0.06(+0.52%)
Mar 27, 2013	11.34	11.44	11.16	11.43	12,413,927	+0.01(+0.07%)
Mar 26, 2013	11.43	11.50	11.36	11.43	12,608,112	+0.07(+0.60%)
Mar 25, 2013	11.40	11.43	11.28	11.36	12,466,964	+0.05(+0.45%)
Mar 22, 2013	11.09	11.32	11.09	11.31	16,340,226	+0.26(+2.31%)
Mar 21, 2013	11.17	11.20	11.02	11.05	11,733,593	-0.19(-1.67%)
Mar 20, 2013	11.11	11.27	11.03	11.24	15,049,485	+0.19(+1.70%)
Mar 19, 2013	11.13	11.16	10.91	11.05	21,141,082	-0.08(-0.69%)
Mar 18, 2013	11.20	11.26	11.09	11.13	11,490,668	-0.22(-1.92%)
Mar 15, 2013	11.60	11.69	11.31	11.35	20,975,618	-0.32(-2.71%)
Mar 14, 2013	11.62	11.73	11.62	11.66	9,356,829	+0.04(+0.33%)
Mar 13, 2013	11.47	11.64	11.38	11.62	12,154,862	+0.20(+1.72%)
Mar 12, 2013	11.47	11.55	11.37	11.43	9,807,264	-0.10(-0.89%)
Mar 11, 2013	11.49	11.56	11.46	11.53	8,625,908	-0.02(-0.15%)
Mar 08, 2013	11.63	11.66	11.43	11.55	13,292,834	-0.00(-0.04%)
Mar 07, 2013	11.64	11.75	11.47	11.55	17,604,174	-0.11(-0.91%)
Mar 06, 2013	11.77	11.83	11.64	11.66	13,501,887	-0.06(-0.51%)
Mar 05, 2013	11.64	11.75	11.61	11.72	11,402,934	+0.14(+1.25%)
Mar 04, 2013	11.56	11.60	11.45	11.57	9,507,276	-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.