Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.18	12.41	12.10	12.30	446,723	+0.13(+1.04%)
May 30, 2013	12.27	12.30	12.10	12.17	1,086,996	-0.11(-0.86%)
May 29, 2013	12.50	12.56	12.18	12.27	1,384,246	-0.32(-2.52%)
May 28, 2013	12.84	13.06	12.54	12.59	1,691,710	-0.56(-4.24%)
May 24, 2013	12.92	13.15	12.68	13.15	524,544	+0.21(+1.63%)
May 23, 2013	12.95	13.08	12.88	12.94	1,519,204	-0.02(-0.16%)
May 22, 2013	12.39	13.21	12.03	12.96	2,015,560	+0.99(+8.31%)
May 21, 2013	11.90	11.99	11.81	11.96	465,763	+0.08(+0.71%)
May 20, 2013	11.65	11.94	11.58	11.88	426,309	+0.23(+2.00%)
May 17, 2013	11.45	11.74	11.41	11.65	218,851	+0.25(+2.16%)
May 16, 2013	11.35	11.47	11.33	11.40	312,192	+0.00(+0.00%)
May 15, 2013	11.47	11.53	11.39	11.40	274,653	+0.08(+0.75%)
May 13, 2013	11.29	11.44	11.23	11.32	125,560	+0.00(+0.00%)
May 10, 2013	11.41	11.42	11.28	11.32	184,054	-0.09(-0.80%)
May 09, 2013	11.41	11.44	11.29	11.41	378,326	-0.01(-0.12%)
May 08, 2013	10.94	11.44	10.89	11.42	469,265	+0.49(+4.52%)
May 07, 2013	10.80	10.93	10.79	10.93	175,294	+0.13(+1.17%)
May 06, 2013	10.94	10.97	10.65	10.80	328,747	-0.11(-0.97%)
May 03, 2013	10.86	11.05	10.77	10.91	370,434	+0.14(+1.31%)
May 02, 2013	10.80	10.80	10.51	10.77	358,451	+0.03(+0.26%)
May 01, 2013	10.67	10.89	10.59	10.74	497,835	+0.03(+0.26%)
Apr 30, 2013	10.60	10.77	10.53	10.71	716,740	+0.13(+1.27%)
Apr 29, 2013	10.31	10.58	10.27	10.58	568,715	+0.34(+3.31%)
Apr 26, 2013	10.24	10.29	10.16	10.24	160,878	-0.01(-0.14%)
Apr 25, 2013	10.16	10.38	10.14	10.25	270,560	+0.11(+1.04%)
Apr 24, 2013	10.01	10.15	9.997	10.14	255,801	+0.13(+1.27%)
Apr 23, 2013	9.863	10.03	9.828	10.02	183,820	+0.23(+2.38%)
Apr 22, 2013	9.771	9.835	9.637	9.785	237,571	+0.01(+0.14%)
Apr 19, 2013	9.793	9.803	9.680	9.771	176,468	+0.03(+0.29%)
Apr 18, 2013	9.715	9.782	9.630	9.743	339,829	+0.08(+0.88%)
Apr 17, 2013	9.616	9.680	9.549	9.659	372,973	-0.04(-0.44%)
Apr 16, 2013	9.666	9.785	9.616	9.701	296,853	+0.10(+1.03%)
Apr 15, 2013	9.870	9.877	9.525	9.602	713,706	-0.29(-2.92%)
Apr 12, 2013	9.863	9.912	9.829	9.891	266,736	+0.00(+0.00%)
Apr 11, 2013	9.955	10.05	9.877	9.891	327,985	-0.08(-0.78%)
Apr 10, 2013	9.687	10.13	9.683	9.969	750,764	+0.29(+2.99%)
Apr 09, 2013	9.461	9.722	9.398	9.680	504,106	+0.24(+2.54%)
Apr 08, 2013	9.214	9.454	9.186	9.440	269,785	+0.23(+2.45%)
Apr 05, 2013	9.059	9.243	8.925	9.214	374,013	+0.06(+0.62%)
Apr 04, 2013	9.116	9.165	9.017	9.158	359,919	+0.06(+0.70%)
Apr 03, 2013	9.433	9.433	9.073	9.095	521,029	-0.34(-3.59%)
Apr 02, 2013	9.553	9.560	9.341	9.433	274,863	-0.05(-0.52%)
Apr 01, 2013	9.482	9.503	9.295	9.482	352,403	+0.01(+0.07%)
Mar 28, 2013	9.299	9.560	9.264	9.475	480,124	+0.15(+1.59%)
Mar 27, 2013	9.320	9.327	9.243	9.327	339,864	-0.05(-0.53%)
Mar 26, 2013	9.207	9.398	9.200	9.377	375,196	+0.18(+1.92%)
Mar 25, 2013	9.377	9.377	9.144	9.200	236,598	-0.16(-1.66%)
Mar 22, 2013	9.525	9.560	9.299	9.355	204,549	-0.14(-1.48%)
Mar 21, 2013	9.320	9.563	9.285	9.496	278,354	+0.13(+1.35%)
Mar 20, 2013	9.370	9.448	9.355	9.370	272,001	+0.04(+0.45%)
Mar 19, 2013	9.384	9.419	9.327	9.327	389,613	-0.04(-0.45%)
Mar 18, 2013	9.193	9.391	9.151	9.370	327,881	+0.06(+0.61%)
Mar 15, 2013	8.954	9.334	8.954	9.313	981,553	+0.32(+3.53%)
Mar 14, 2013	8.918	9.021	8.904	8.996	599,115	+0.12(+1.35%)
Mar 13, 2013	8.918	8.954	8.841	8.876	356,902	-0.03(-0.32%)
Mar 12, 2013	8.897	8.989	8.862	8.904	316,669	+0.00(+0.00%)
Mar 11, 2013	8.975	8.975	8.869	8.904	424,390	-0.08(-0.94%)
Mar 08, 2013	8.982	9.010	8.925	8.989	406,814	+0.07(+0.79%)
Mar 07, 2013	8.890	8.918	8.862	8.918	315,422	+0.04(+0.48%)
Mar 06, 2013	8.954	8.961	8.834	8.876	327,788	-0.07(-0.79%)
Mar 05, 2013	8.904	8.989	8.876	8.947	436,162	+0.06(+0.71%)
Mar 04, 2013	8.897	8.939	8.820	8.883	358,397	-0.04(-0.40%)

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.