Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.14	10.35	10.10	10.15	2,750,641	-0.04(-0.35%)
May 30, 2013	10.02	10.38	10.02	10.19	5,507,050	+0.13(+1.27%)
May 29, 2013	10.22	10.34	9.930	10.06	6,266,854	-0.23(-2.22%)
May 28, 2013	10.47	10.79	10.19	10.29	7,676,938	-0.06(-0.53%)
May 24, 2013	10.14	10.39	10.09	10.35	3,344,623	+0.15(+1.51%)
May 23, 2013	10.25	10.35	10.10	10.19	8,463,143	-0.20(-1.94%)
May 22, 2013	11.39	11.43	10.35	10.39	15,761,008	-1.03(-8.98%)
May 21, 2013	11.33	11.51	11.23	11.42	3,700,053	+0.10(+0.87%)
May 20, 2013	11.47	11.59	11.26	11.32	4,902,616	-0.18(-1.59%)
May 17, 2013	11.26	11.59	11.25	11.50	3,715,648	+0.26(+2.33%)
May 16, 2013	11.61	11.71	11.24	11.24	4,523,397	-0.38(-3.30%)
May 15, 2013	11.46	11.66	11.42	11.63	3,210,967	+0.27(+2.41%)
May 13, 2013	11.68	11.68	11.29	11.35	4,374,842	-0.32(-2.76%)
May 10, 2013	11.36	11.77	11.36	11.67	4,708,815	+0.31(+2.77%)
May 09, 2013	11.09	11.48	11.01	11.36	6,912,199	+0.27(+2.47%)
May 08, 2013	10.88	11.11	10.73	11.09	6,390,792	+0.22(+2.01%)
May 07, 2013	10.94	11.11	10.59	10.87	9,488,811	-0.05(-0.42%)
May 06, 2013	11.10	11.18	10.85	10.91	8,316,645	-0.18(-1.58%)
May 03, 2013	11.17	11.48	10.88	11.09	16,765,518	-0.39(-3.41%)
May 02, 2013	11.38	11.53	11.26	11.48	5,714,779	+0.15(+1.36%)
May 01, 2013	11.61	11.72	11.27	11.33	4,858,865	-0.32(-2.76%)
Apr 30, 2013	11.80	11.97	11.60	11.65	4,277,763	-0.18(-1.54%)
Apr 29, 2013	11.75	11.99	11.64	11.83	3,416,264	+0.11(+0.96%)
Apr 26, 2013	11.75	11.86	11.60	11.72	1,978,348	-0.03(-0.27%)
Apr 25, 2013	11.72	11.82	11.69	11.75	1,897,384	+0.09(+0.76%)
Apr 24, 2013	11.60	11.72	11.35	11.66	3,113,238	+0.04(+0.37%)
Apr 23, 2013	11.35	11.74	11.35	11.62	3,742,564	+0.34(+3.02%)
Apr 22, 2013	11.11	11.33	10.93	11.28	3,107,404	+0.23(+2.04%)
Apr 19, 2013	10.99	11.16	10.79	11.05	3,628,199	+0.09(+0.79%)
Apr 18, 2013	10.92	11.14	10.73	10.96	4,885,248	+0.02(+0.20%)
Apr 17, 2013	11.10	11.10	10.65	10.94	5,351,008	-0.28(-2.50%)
Apr 16, 2013	11.27	11.35	10.91	11.22	5,809,772	+0.10(+0.86%)
Apr 15, 2013	11.52	11.55	10.99	11.13	6,569,498	-0.45(-3.92%)
Apr 12, 2013	11.38	11.71	11.33	11.58	5,824,559	+0.17(+1.47%)
Apr 11, 2013	11.38	11.64	11.33	11.41	4,039,981	+0.03(+0.30%)
Apr 10, 2013	11.39	11.52	11.34	11.38	3,876,286	+0.07(+0.66%)
Apr 09, 2013	11.41	11.51	11.20	11.30	2,538,431	-0.11(-0.97%)
Apr 08, 2013	11.21	11.44	11.16	11.41	3,020,364	+0.24(+2.19%)
Apr 05, 2013	10.97	11.19	10.81	11.17	2,424,271	-0.04(-0.34%)
Apr 04, 2013	11.22	11.33	11.10	11.21	2,470,358	+0.01(+0.13%)
Apr 03, 2013	11.72	11.82	11.10	11.19	7,978,695	-0.47(-4.06%)
Apr 02, 2013	11.85	11.91	11.59	11.67	10,151,324	-0.11(-0.96%)
Apr 01, 2013	11.96	12.13	11.76	11.78	2,957,113	-0.14(-1.17%)
Mar 28, 2013	11.96	12.14	11.79	11.92	3,791,233	-0.11(-0.88%)
Mar 27, 2013	11.19	12.25	11.19	12.02	13,640,388	+0.78(+6.96%)
Mar 26, 2013	11.16	11.28	11.14	11.24	2,403,334	+0.12(+1.08%)
Mar 25, 2013	10.92	11.32	10.89	11.12	4,823,375	+0.21(+1.89%)
Mar 22, 2013	10.97	11.08	10.81	10.91	3,523,442	+0.01(+0.07%)
Mar 21, 2013	11.05	11.19	10.84	10.91	3,460,790	-0.26(-2.30%)
Mar 20, 2013	11.15	11.32	11.10	11.16	3,981,115	+0.12(+1.04%)
Mar 19, 2013	11.19	11.27	10.86	11.05	4,102,704	-0.08(-0.75%)
Mar 18, 2013	10.83	11.28	10.81	11.13	6,948,280	+0.17(+1.56%)
Mar 15, 2013	10.86	11.05	10.71	10.96	13,673,471	+0.03(+0.24%)
Mar 14, 2013	10.99	11.03	10.88	10.94	4,425,888	+0.00(+0.00%)
Mar 13, 2013	10.93	11.06	10.78	10.94	7,353,883	+0.01(+0.11%)
Mar 12, 2013	11.17	11.20	10.83	10.92	5,819,916	-0.12(-1.04%)
Mar 11, 2013	10.84	11.04	10.66	11.04	7,113,791	+0.21(+1.93%)
Mar 08, 2013	10.95	11.15	10.72	10.83	30,066,220	+0.60(+5.82%)
Mar 07, 2013	10.31	10.42	10.17	10.24	6,659,744	-0.06(-0.61%)
Mar 06, 2013	10.32	10.49	10.24	10.30	6,556,148	-0.03(-0.28%)
Mar 05, 2013	9.825	10.50	9.810	10.33	10,448,000	+0.38(+3.84%)
Mar 04, 2013	9.486	9.950	9.277	9.945	15,815,132	+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.