Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.36	10.48	10.08	10.31	33,039	-0.12(-1.17%)
May 30, 2013	9.983	10.44	9.957	10.44	30,825	+0.79(+8.20%)
May 29, 2013	9.511	9.703	9.438	9.645	13,264	+0.12(+1.21%)
May 28, 2013	9.843	9.870	9.444	9.530	8,340	-0.18(-1.83%)
May 24, 2013	9.600	9.940	9.600	9.707	12,480	-0.07(-0.74%)
May 23, 2013	9.878	9.955	9.475	9.780	33,620	+0.35(+3.69%)
May 22, 2013	8.931	9.720	8.879	9.432	109,603	+0.44(+4.91%)
May 21, 2013	8.692	9.112	8.620	8.990	34,039	+0.17(+1.93%)
May 20, 2013	8.395	8.890	8.395	8.820	56,495	+0.38(+4.49%)
May 17, 2013	9.090	9.200	8.440	8.441	76,294	-1.03(-10.87%)
May 16, 2013	9.483	9.880	8.998	9.470	57,714	-0.24(-2.46%)
May 15, 2013	10.45	10.51	9.500	9.708	54,698	-1.25(-11.42%)
May 13, 2013	11.24	11.24	10.95	10.96	11,115	-0.32(-2.84%)
May 10, 2013	11.04	11.28	10.86	11.28	36,855	-0.06(-0.54%)
May 09, 2013	12.00	12.00	11.00	11.34	71,347	-1.04(-8.42%)
May 08, 2013	11.43	12.38	11.42	12.38	58,737	+1.17(+10.44%)
May 07, 2013	11.52	11.52	11.04	11.21	26,701	-0.52(-4.40%)
May 06, 2013	11.66	12.00	11.55	11.73	87,963	+0.15(+1.33%)
May 03, 2013	11.54	11.76	11.50	11.58	55,100	+0.17(+1.46%)
May 02, 2013	11.75	11.75	11.36	11.41	19,806	+0.04(+0.35%)
May 01, 2013	11.71	11.84	11.16	11.37	117,745	-0.71(-5.88%)
Apr 30, 2013	12.10	12.21	11.63	12.08	54,593	+0.06(+0.50%)
Apr 29, 2013	11.58	12.34	11.49	12.02	44,479	+0.87(+7.76%)
Apr 26, 2013	12.31	12.19	11.12	11.15	155,120	-1.03(-8.46%)
Apr 25, 2013	11.99	12.63	11.56	12.19	186,492	+0.87(+7.67%)
Apr 24, 2013	10.79	11.39	10.69	11.32	152,105	+0.81(+7.72%)
Apr 23, 2013	10.74	10.80	10.32	10.51	118,435	-0.22(-2.02%)
Apr 22, 2013	11.00	11.01	10.60	10.72	1,063,862	+0.19(+1.83%)
Apr 19, 2013	11.14	11.14	10.39	10.53	71,573	+0.01(+0.13%)
Apr 18, 2013	9.960	11.10	9.755	10.52	84,495	+0.76(+7.74%)
Apr 17, 2013	11.01	11.03	9.600	9.760	415,658	-1.13(-10.40%)
Apr 16, 2013	11.44	11.62	10.74	10.89	61,994	+0.13(+1.23%)
Apr 15, 2013	13.29	13.47	10.69	10.76	105,450	-3.75(-25.84%)
Apr 12, 2013	14.74	14.82	13.99	14.51	189,267	-0.68(-4.46%)
Apr 11, 2013	15.48	15.82	15.04	15.19	47,669	-0.17(-1.12%)
Apr 10, 2013	16.04	16.08	15.31	15.36	81,099	-0.71(-4.42%)
Apr 09, 2013	15.31	16.37	15.10	16.07	96,555	+0.33(+2.09%)
Apr 08, 2013	16.27	16.28	15.54	15.74	61,686	-0.62(-3.79%)
Apr 05, 2013	17.09	17.09	16.02	16.36	74,772	-0.24(-1.45%)
Apr 04, 2013	16.15	16.74	15.61	16.60	15,294	+0.63(+3.95%)
Apr 03, 2013	17.48	19.00	15.84	15.97	71,580	-1.66(-9.42%)
Apr 02, 2013	18.93	19.09	17.63	17.63	133,283	-1.40(-7.36%)
Apr 01, 2013	19.27	19.33	18.89	19.03	18,122	-0.09(-0.46%)
Mar 28, 2013	19.46	19.46	19.02	19.12	14,651	-0.47(-2.40%)
Mar 27, 2013	19.22	19.59	19.20	19.59	10,175	+0.40(+2.08%)
Mar 26, 2013	19.27	19.27	18.99	19.19	3,715	-0.05(-0.28%)
Mar 25, 2013	19.52	19.52	19.24	19.24	9,512	-0.29(-1.48%)
Mar 22, 2013	19.34	19.61	19.34	19.53	10,320	-0.02(-0.10%)
Mar 21, 2013	19.06	19.55	18.83	19.55	13,445	+0.80(+4.27%)
Mar 20, 2013	18.90	18.90	18.61	18.75	5,394	-0.15(-0.79%)
Mar 19, 2013	19.12	19.12	18.90	18.90	13,673	-0.31(-1.61%)
Mar 18, 2013	19.42	19.51	19.21	19.21	25,098	+0.01(+0.05%)
Mar 15, 2013	18.98	19.20	18.95	19.20	8,685	+0.22(+1.18%)
Mar 14, 2013	18.83	19.00	18.68	18.98	12,998	-0.02(-0.11%)
Mar 13, 2013	19.36	19.36	19.00	19.00	6,800	-0.23(-1.18%)
Mar 12, 2013	19.02	19.22	18.94	19.22	11,566	+0.53(+2.82%)
Mar 11, 2013	19.20	19.20	18.45	18.70	5,535	-0.23(-1.23%)
Mar 08, 2013	18.66	19.10	18.62	18.93	22,334	+0.20(+1.04%)
Mar 07, 2013	19.05	19.14	18.70	18.73	12,973	-0.25(-1.29%)
Mar 06, 2013	18.93	19.09	18.29	18.98	28,669	+0.19(+1.00%)
Mar 05, 2013	19.49	19.51	18.63	18.79	15,700	-0.23(-1.20%)
Mar 04, 2013	19.26	19.35	18.95	19.02	21,987	-0.02(-0.09%)

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.