Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.19	10.40	10.15	10.20	2,736,883	-0.04(-0.35%)
May 30, 2013	10.07	10.43	10.07	10.24	5,479,504	+0.13(+1.26%)
May 29, 2013	10.27	10.40	9.980	10.11	6,235,509	-0.23(-2.22%)
May 28, 2013	10.52	10.85	10.24	10.34	7,638,540	-0.06(-0.53%)
May 24, 2013	10.20	10.44	10.14	10.40	3,327,894	+0.15(+1.51%)
May 23, 2013	10.31	10.40	10.15	10.24	8,420,812	-0.20(-1.94%)
May 22, 2013	11.44	11.48	10.41	10.45	15,682,174	-1.03(-8.98%)
May 21, 2013	11.39	11.57	11.29	11.48	3,681,546	+0.10(+0.87%)
May 20, 2013	11.53	11.64	11.32	11.38	4,878,094	-0.18(-1.59%)
May 17, 2013	11.31	11.65	11.30	11.56	3,697,063	+0.26(+2.33%)
May 16, 2013	11.67	11.77	11.29	11.30	4,500,771	-0.39(-3.31%)
May 15, 2013	11.52	11.71	11.47	11.68	3,194,906	+0.28(+2.41%)
May 13, 2013	11.73	11.73	11.35	11.41	4,352,960	-0.32(-2.76%)
May 10, 2013	11.42	11.82	11.42	11.73	4,685,263	+0.32(+2.77%)
May 09, 2013	11.14	11.53	11.07	11.42	6,877,626	+0.28(+2.47%)
May 08, 2013	10.93	11.16	10.79	11.14	6,358,826	+0.22(+2.01%)
May 07, 2013	11.00	11.17	10.64	10.92	9,441,349	-0.05(-0.42%)
May 06, 2013	11.15	11.24	10.90	10.97	8,275,047	-0.18(-1.58%)
May 03, 2013	11.23	11.54	10.93	11.14	16,681,660	-0.39(-3.41%)
May 02, 2013	11.44	11.59	11.31	11.54	5,686,195	+0.15(+1.36%)
May 01, 2013	11.66	11.78	11.33	11.38	4,834,562	-0.32(-2.76%)
Apr 30, 2013	11.86	12.03	11.66	11.71	4,256,366	-0.18(-1.54%)
Apr 29, 2013	11.81	12.05	11.70	11.89	3,399,177	+0.11(+0.96%)
Apr 26, 2013	11.81	11.92	11.66	11.78	1,968,453	-0.03(-0.27%)
Apr 25, 2013	11.78	11.88	11.75	11.81	1,887,893	+0.09(+0.76%)
Apr 24, 2013	11.66	11.78	11.41	11.72	3,097,666	+0.04(+0.37%)
Apr 23, 2013	11.41	11.80	11.41	11.67	3,723,844	+0.34(+3.02%)
Apr 22, 2013	11.16	11.39	10.98	11.33	3,091,861	+0.23(+2.04%)
Apr 19, 2013	11.04	11.22	10.84	11.11	3,610,052	+0.09(+0.79%)
Apr 18, 2013	10.97	11.20	10.79	11.02	4,860,813	+0.02(+0.20%)
Apr 17, 2013	11.16	11.16	10.71	11.00	5,324,243	-0.28(-2.50%)
Apr 16, 2013	11.32	11.41	10.97	11.28	5,780,713	+0.10(+0.86%)
Apr 15, 2013	11.58	11.60	11.04	11.18	6,536,638	-0.46(-3.92%)
Apr 12, 2013	11.43	11.77	11.38	11.64	5,795,425	+0.17(+1.47%)
Apr 11, 2013	11.44	11.70	11.39	11.47	4,019,774	+0.03(+0.30%)
Apr 10, 2013	11.45	11.57	11.40	11.44	3,856,898	+0.07(+0.66%)
Apr 09, 2013	11.47	11.57	11.25	11.36	2,525,734	-0.11(-0.97%)
Apr 08, 2013	11.27	11.50	11.22	11.47	3,005,257	+0.25(+2.19%)
Apr 05, 2013	11.02	11.25	10.87	11.23	2,412,145	-0.04(-0.34%)
Apr 04, 2013	11.28	11.38	11.16	11.26	2,458,002	+0.01(+0.13%)
Apr 03, 2013	11.78	11.88	11.15	11.25	7,938,787	-0.48(-4.06%)
Apr 02, 2013	11.91	11.97	11.65	11.73	10,100,548	-0.11(-0.96%)
Apr 01, 2013	12.02	12.19	11.81	11.84	2,942,322	-0.14(-1.17%)
Mar 28, 2013	12.02	12.20	11.85	11.98	3,772,269	-0.11(-0.88%)
Mar 27, 2013	11.24	12.31	11.24	12.08	13,572,161	+0.79(+6.96%)
Mar 26, 2013	11.21	11.34	11.20	11.30	2,391,313	+0.12(+1.08%)
Mar 25, 2013	10.97	11.38	10.94	11.18	4,799,250	+0.21(+1.89%)
Mar 22, 2013	11.02	11.13	10.86	10.97	3,505,818	+0.01(+0.07%)
Mar 21, 2013	11.10	11.25	10.90	10.96	3,443,480	-0.26(-2.30%)
Mar 20, 2013	11.21	11.38	11.16	11.22	3,961,202	+0.12(+1.04%)
Mar 19, 2013	11.25	11.33	10.92	11.11	4,082,183	-0.08(-0.76%)
Mar 18, 2013	10.88	11.34	10.86	11.19	6,913,526	+0.17(+1.56%)
Mar 15, 2013	10.91	11.11	10.76	11.02	13,605,078	+0.03(+0.24%)
Mar 14, 2013	11.05	11.08	10.93	10.99	4,403,751	+0.00(+0.00%)
Mar 13, 2013	10.99	11.12	10.84	10.99	7,317,100	+0.01(+0.11%)
Mar 12, 2013	11.23	11.26	10.89	10.98	5,790,806	-0.12(-1.04%)
Mar 11, 2013	10.89	11.10	10.72	11.10	7,078,209	+0.21(+1.93%)
Mar 08, 2013	11.01	11.21	10.77	10.89	29,915,834	+0.60(+5.82%)
Mar 07, 2013	10.36	10.48	10.22	10.29	6,626,433	-0.06(-0.61%)
Mar 06, 2013	10.38	10.55	10.30	10.35	6,523,355	-0.03(-0.28%)
Mar 05, 2013	9.874	10.55	9.860	10.38	10,395,741	+0.38(+3.84%)
Mar 04, 2013	9.534	10.000	9.324	9.995	15,736,027	+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.