Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.850	9.912	9.674	9.681	174,419	-0.19(-1.97%)
May 30, 2013	9.919	9.978	9.851	9.875	105,169	-0.06(-0.63%)
May 29, 2013	10.10	10.10	9.907	9.938	112,100	-0.16(-1.62%)
May 28, 2013	10.20	10.21	10.10	10.10	41,386	-0.10(-0.99%)
May 24, 2013	10.23	10.24	10.18	10.20	51,717	-0.04(-0.37%)
May 23, 2013	10.28	10.28	10.23	10.24	31,367	-0.05(-0.49%)
May 22, 2013	10.32	10.32	10.25	10.29	42,145	-0.01(-0.06%)
May 21, 2013	10.31	10.32	10.28	10.30	33,404	-0.03(-0.24%)
May 20, 2013	10.30	10.33	10.30	10.32	32,654	+0.01(+0.12%)
May 17, 2013	10.28	10.32	10.28	10.31	40,660	+0.00(+0.00%)
May 16, 2013	10.25	10.32	10.25	10.31	41,532	+0.03(+0.24%)
May 15, 2013	10.37	10.37	10.25	10.28	120,567	-0.08(-0.79%)
May 13, 2013	10.43	10.46	10.37	10.37	45,688	-0.07(-0.64%)
May 10, 2013	10.44	10.45	10.41	10.43	37,345	+0.00(+0.00%)
May 09, 2013	10.43	10.46	10.42	10.43	52,100	+0.02(+0.18%)
May 08, 2013	10.46	10.50	10.41	10.41	91,028	-0.07(-0.72%)
May 07, 2013	10.49	10.50	10.45	10.49	57,186	+0.00(+0.00%)
May 06, 2013	10.46	10.50	10.45	10.49	42,071	-0.02(-0.18%)
May 03, 2013	10.55	10.54	10.48	10.51	34,576	-0.03(-0.30%)
May 02, 2013	10.48	10.55	10.46	10.54	48,953	+0.06(+0.60%)
May 01, 2013	10.46	10.49	10.45	10.48	53,927	+0.01(+0.06%)
Apr 30, 2013	10.47	10.48	10.45	10.47	43,109	+0.04(+0.36%)
Apr 29, 2013	10.45	10.48	10.42	10.43	36,032	+0.00(+0.00%)
Apr 26, 2013	10.42	10.47	10.43	10.43	37,751	-0.02(-0.24%)
Apr 25, 2013	10.46	10.47	10.44	10.46	18,140	+0.01(+0.07%)
Apr 24, 2013	10.51	10.53	10.41	10.45	36,032	-0.04(-0.36%)
Apr 23, 2013	10.51	10.51	10.48	10.49	18,424	+0.02(+0.24%)
Apr 22, 2013	10.51	10.51	10.46	10.46	23,523	+0.01(+0.06%)
Apr 19, 2013	10.45	10.47	10.45	10.46	18,568	+0.01(+0.06%)
Apr 18, 2013	10.47	10.51	10.45	10.45	27,359	-0.01(-0.12%)
Apr 17, 2013	10.43	10.49	10.43	10.46	18,879	+0.01(+0.12%)
Apr 16, 2013	10.45	10.46	10.40	10.45	38,639	-0.01(-0.06%)
Apr 15, 2013	10.51	10.53	10.45	10.46	43,399	-0.06(-0.54%)
Apr 12, 2013	10.48	10.51	10.47	10.51	22,331	+0.05(+0.48%)
Apr 11, 2013	10.51	10.51	10.46	10.46	22,069	-0.02(-0.22%)
Apr 10, 2013	10.48	10.53	10.47	10.49	36,792	-0.04(-0.36%)
Apr 09, 2013	10.52	10.54	10.49	10.52	30,745	+0.00(+0.00%)
Apr 08, 2013	10.44	10.52	10.43	10.52	42,620	+0.07(+0.65%)
Apr 05, 2013	10.29	10.46	10.29	10.46	73,777	+0.16(+1.57%)
Apr 04, 2013	10.27	10.31	10.22	10.29	32,697	+0.04(+0.36%)
Apr 03, 2013	10.23	10.26	10.18	10.26	83,131	-0.02(-0.24%)
Apr 02, 2013	10.35	10.35	10.28	10.28	69,826	-0.07(-0.72%)
Apr 01, 2013	10.51	10.51	10.35	10.36	77,605	-0.09(-0.83%)
Mar 28, 2013	10.54	10.56	10.44	10.44	82,544	-0.07(-0.65%)
Mar 27, 2013	10.46	10.51	10.46	10.51	21,019	+0.07(+0.66%)
Mar 26, 2013	10.42	10.44	10.38	10.44	16,163	+0.02(+0.18%)
Mar 25, 2013	10.33	10.52	10.33	10.42	47,593	-0.06(-0.59%)
Mar 22, 2013	10.50	10.55	10.47	10.49	59,530	-0.06(-0.59%)
Mar 21, 2013	10.57	10.65	10.49	10.55	81,800	-0.04(-0.35%)
Mar 20, 2013	10.56	10.60	10.51	10.59	26,964	+0.08(+0.77%)
Mar 19, 2013	10.43	10.51	10.38	10.51	70,953	+0.08(+0.78%)
Mar 18, 2013	10.34	10.48	10.28	10.42	74,534	+0.14(+1.33%)
Mar 15, 2013	10.23	10.29	10.13	10.29	146,758	+0.06(+0.61%)
Mar 14, 2013	10.45	10.45	10.13	10.23	170,921	-0.25(-2.38%)
Mar 13, 2013	10.46	10.47	10.45	10.47	81,999	+0.03(+0.26%)
Mar 12, 2013	10.49	10.49	10.37	10.45	93,462	-0.07(-0.71%)
Mar 11, 2013	10.73	10.73	10.48	10.52	95,703	-0.13(-1.22%)
Mar 08, 2013	10.76	10.80	10.62	10.65	106,164	-0.11(-1.04%)
Mar 07, 2013	10.94	10.94	10.76	10.76	68,542	-0.15(-1.42%)
Mar 06, 2013	11.02	11.02	10.86	10.92	69,902	+0.04(+0.40%)
Mar 05, 2013	11.03	11.03	10.87	10.87	37,014	-0.13(-1.18%)
Mar 04, 2013	10.93	11.00	10.93	11.00	24,179	+0.07(+0.68%)

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.