Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.16	10.38	10.12	10.18	2,743,523	-0.04(-0.35%)
May 30, 2013	10.05	10.41	10.05	10.22	5,492,800	+0.13(+1.27%)
May 29, 2013	10.25	10.37	9.956	10.09	6,250,638	-0.23(-2.22%)
May 28, 2013	10.49	10.82	10.22	10.32	7,657,074	-0.06(-0.53%)
May 24, 2013	10.17	10.41	10.11	10.37	3,335,968	+0.15(+1.51%)
May 23, 2013	10.28	10.38	10.13	10.22	8,441,244	-0.20(-1.94%)
May 22, 2013	11.42	11.46	10.38	10.42	15,720,225	-1.03(-8.98%)
May 21, 2013	11.36	11.54	11.26	11.45	3,690,479	+0.10(+0.87%)
May 20, 2013	11.50	11.62	11.29	11.35	4,889,930	-0.18(-1.59%)
May 17, 2013	11.29	11.62	11.28	11.53	3,706,033	+0.26(+2.33%)
May 16, 2013	11.64	11.75	11.27	11.27	4,511,692	-0.39(-3.30%)
May 15, 2013	11.49	11.69	11.45	11.66	3,202,658	+0.27(+2.41%)
May 13, 2013	11.71	11.71	11.32	11.38	4,363,522	-0.32(-2.76%)
May 10, 2013	11.39	11.80	11.39	11.70	4,696,631	+0.32(+2.77%)
May 09, 2013	11.11	11.51	11.04	11.39	6,894,313	+0.27(+2.47%)
May 08, 2013	10.91	11.14	10.76	11.11	6,374,255	+0.22(+2.01%)
May 07, 2013	10.97	11.14	10.61	10.90	9,464,258	-0.05(-0.42%)
May 06, 2013	11.12	11.21	10.87	10.94	8,295,125	-0.18(-1.58%)
May 03, 2013	11.20	11.51	10.91	11.12	16,722,136	-0.39(-3.41%)
May 02, 2013	11.41	11.56	11.29	11.51	5,699,992	+0.15(+1.36%)
May 01, 2013	11.64	11.75	11.30	11.36	4,846,292	-0.32(-2.76%)
Apr 30, 2013	11.83	12.00	11.63	11.68	4,266,693	-0.18(-1.54%)
Apr 29, 2013	11.78	12.02	11.67	11.86	3,407,425	+0.11(+0.96%)
Apr 26, 2013	11.78	11.89	11.63	11.75	1,973,229	-0.03(-0.27%)
Apr 25, 2013	11.75	11.85	11.72	11.78	1,892,474	+0.09(+0.76%)
Apr 24, 2013	11.63	11.75	11.38	11.69	3,105,182	+0.04(+0.37%)
Apr 23, 2013	11.38	11.77	11.38	11.65	3,732,879	+0.34(+3.02%)
Apr 22, 2013	11.14	11.36	10.96	11.30	3,099,363	+0.23(+2.04%)
Apr 19, 2013	11.02	11.19	10.82	11.08	3,618,811	+0.09(+0.79%)
Apr 18, 2013	10.95	11.17	10.76	10.99	4,872,607	+0.02(+0.20%)
Apr 17, 2013	11.13	11.13	10.68	10.97	5,337,162	-0.28(-2.50%)
Apr 16, 2013	11.30	11.38	10.94	11.25	5,794,739	+0.10(+0.86%)
Apr 15, 2013	11.55	11.58	11.02	11.16	6,552,499	-0.46(-3.92%)
Apr 12, 2013	11.41	11.74	11.36	11.61	5,809,487	+0.17(+1.47%)
Apr 11, 2013	11.41	11.67	11.36	11.44	4,029,528	+0.03(+0.30%)
Apr 10, 2013	11.42	11.55	11.37	11.41	3,866,256	+0.07(+0.66%)
Apr 09, 2013	11.44	11.54	11.22	11.33	2,531,863	-0.11(-0.97%)
Apr 08, 2013	11.24	11.47	11.19	11.44	3,012,549	+0.25(+2.19%)
Apr 05, 2013	11.00	11.22	10.84	11.20	2,417,998	-0.04(-0.34%)
Apr 04, 2013	11.25	11.36	11.13	11.24	2,463,966	+0.01(+0.13%)
Apr 03, 2013	11.75	11.85	11.13	11.22	7,958,049	-0.47(-4.05%)
Apr 02, 2013	11.88	11.94	11.62	11.70	10,125,056	-0.11(-0.96%)
Apr 01, 2013	12.00	12.16	11.79	11.81	2,949,461	-0.14(-1.17%)
Mar 28, 2013	11.99	12.17	11.82	11.95	3,781,422	-0.11(-0.88%)
Mar 27, 2013	11.22	12.28	11.22	12.06	13,605,092	+0.78(+6.96%)
Mar 26, 2013	11.18	11.31	11.17	11.27	2,397,116	+0.12(+1.08%)
Mar 25, 2013	10.95	11.35	10.92	11.15	4,810,894	+0.21(+1.89%)
Mar 22, 2013	11.00	11.10	10.84	10.94	3,514,324	+0.01(+0.07%)
Mar 21, 2013	11.08	11.22	10.87	10.94	3,451,835	-0.26(-2.30%)
Mar 20, 2013	11.18	11.35	11.13	11.19	3,970,813	+0.12(+1.04%)
Mar 19, 2013	11.22	11.30	10.89	11.08	4,092,088	-0.08(-0.76%)
Mar 18, 2013	10.86	11.31	10.84	11.16	6,930,301	+0.17(+1.55%)
Mar 15, 2013	10.89	11.08	10.73	10.99	13,638,089	+0.03(+0.24%)
Mar 14, 2013	11.02	11.05	10.91	10.96	4,414,436	+0.00(+0.00%)
Mar 13, 2013	10.96	11.09	10.81	10.96	7,334,854	+0.01(+0.11%)
Mar 12, 2013	11.20	11.23	10.86	10.95	5,804,856	-0.12(-1.04%)
Mar 11, 2013	10.87	11.07	10.69	11.07	7,095,383	+0.21(+1.93%)
Mar 08, 2013	10.98	11.18	10.74	10.86	29,988,420	+0.60(+5.82%)
Mar 07, 2013	10.34	10.45	10.20	10.26	6,642,512	-0.06(-0.61%)
Mar 06, 2013	10.35	10.52	10.27	10.32	6,539,184	-0.03(-0.28%)
Mar 05, 2013	9.850	10.53	9.836	10.35	10,420,965	+0.38(+3.84%)
Mar 04, 2013	9.511	9.975	9.301	9.971	15,774,208	+0.17(+1.74%)

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.