Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.08	12.15	11.66	11.89	3,562,159	-0.13(-1.12%)
May 30, 2013	11.98	12.09	11.93	12.02	287,086	+0.01(+0.11%)
May 29, 2013	12.07	12.18	11.85	12.01	155,985	-0.14(-1.18%)
May 28, 2013	12.21	12.43	11.99	12.16	224,517	+0.02(+0.15%)
May 24, 2013	12.42	12.42	12.10	12.14	198,839	-0.30(-2.39%)
May 23, 2013	11.70	12.47	11.60	12.43	286,977	+0.50(+4.18%)
May 22, 2013	12.38	12.38	11.74	11.93	222,226	-0.45(-3.60%)
May 21, 2013	12.05	12.43	12.05	12.38	212,106	+0.29(+2.42%)
May 20, 2013	11.92	12.22	11.91	12.09	157,250	+0.18(+1.55%)
May 17, 2013	11.98	12.07	11.88	11.90	237,353	-0.10(-0.82%)
May 16, 2013	11.84	12.27	11.72	12.00	553,988	+0.28(+2.42%)
May 15, 2013	11.06	11.72	11.06	11.72	226,170	+0.95(+8.85%)
May 13, 2013	10.59	10.77	10.54	10.77	156,276	+0.23(+2.22%)
May 10, 2013	10.63	10.77	10.46	10.53	91,621	-0.06(-0.59%)
May 09, 2013	10.68	10.69	10.45	10.60	71,386	-0.18(-1.67%)
May 08, 2013	10.56	10.78	10.56	10.78	51,176	+0.29(+2.79%)
May 07, 2013	10.36	10.51	10.32	10.48	96,046	+0.13(+1.26%)
May 06, 2013	10.34	10.46	10.30	10.35	61,298	+0.05(+0.48%)
May 03, 2013	10.36	10.39	10.24	10.30	41,016	+0.07(+0.66%)
May 02, 2013	10.02	10.32	9.997	10.24	78,064	+0.25(+2.47%)
May 01, 2013	10.30	10.30	9.984	9.988	105,622	-0.32(-3.14%)
Apr 30, 2013	10.24	10.33	10.23	10.31	77,782	+0.09(+0.84%)
Apr 29, 2013	10.18	10.23	10.12	10.23	71,802	+0.05(+0.53%)
Apr 26, 2013	10.16	10.19	10.16	10.17	83,755	+0.01(+0.13%)
Apr 25, 2013	10.19	10.19	10.10	10.16	52,949	+0.01(+0.13%)
Apr 24, 2013	10.11	10.15	9.916	10.15	81,610	+0.02(+0.18%)
Apr 23, 2013	10.04	10.14	10.02	10.13	51,712	+0.16(+1.58%)
Apr 22, 2013	9.845	10.07	9.687	9.970	71,135	+0.11(+1.14%)
Apr 19, 2013	9.687	9.890	9.687	9.858	63,816	+0.15(+1.57%)
Apr 18, 2013	9.732	9.813	9.683	9.705	49,694	-0.05(-0.51%)
Apr 17, 2013	9.934	9.979	9.741	9.755	80,478	-0.27(-2.69%)
Apr 16, 2013	9.948	10.08	9.948	10.02	52,468	+0.16(+1.64%)
Apr 15, 2013	10.15	10.15	9.845	9.863	99,269	-0.20(-2.01%)
Apr 12, 2013	10.04	10.11	10.00	10.06	27,740	+0.02(+0.22%)
Apr 11, 2013	10.11	10.12	9.975	10.04	79,065	+0.00(+0.04%)
Apr 10, 2013	9.822	10.10	9.764	10.04	64,724	+0.23(+2.38%)
Apr 09, 2013	9.894	9.912	9.800	9.804	60,915	-0.08(-0.77%)
Apr 08, 2013	9.800	9.908	9.696	9.881	98,898	+0.06(+0.64%)
Apr 05, 2013	9.782	9.885	9.777	9.818	65,665	-0.07(-0.68%)
Apr 04, 2013	9.726	9.916	9.701	9.885	72,347	+0.21(+2.18%)
Apr 03, 2013	9.777	9.777	9.642	9.674	64,655	-0.04(-0.46%)
Apr 02, 2013	9.719	9.840	9.669	9.719	72,981	+0.07(+0.75%)
Apr 01, 2013	9.836	9.840	9.566	9.647	101,118	-0.12(-1.20%)
Mar 28, 2013	9.845	9.872	9.764	9.764	74,705	-0.03(-0.28%)
Mar 27, 2013	9.813	9.867	9.777	9.791	55,449	-0.10(-1.00%)
Mar 26, 2013	9.979	9.993	9.881	9.890	37,203	-0.04(-0.45%)
Mar 25, 2013	10.02	10.02	9.890	9.934	60,406	-0.03(-0.27%)
Mar 22, 2013	10.06	10.06	9.930	9.961	37,933	-0.04(-0.36%)
Mar 21, 2013	9.984	10.03	9.939	9.997	27,960	-0.05(-0.49%)
Mar 20, 2013	9.976	10.07	9.976	10.05	59,903	+0.09(+0.93%)
Mar 19, 2013	9.927	10.02	9.874	9.954	43,660	+0.06(+0.63%)
Mar 18, 2013	9.936	10.00	9.871	9.892	47,761	-0.09(-0.89%)
Mar 15, 2013	9.901	10.02	9.857	9.980	208,096	+0.13(+1.35%)
Mar 14, 2013	9.728	9.874	9.728	9.848	69,377	+0.16(+1.69%)
Mar 13, 2013	9.640	9.728	9.640	9.684	32,813	+0.09(+0.92%)
Mar 12, 2013	9.613	9.653	9.587	9.595	36,082	-0.06(-0.60%)
Mar 11, 2013	9.737	9.737	9.640	9.653	40,100	-0.11(-1.09%)
Mar 08, 2013	9.781	9.803	9.706	9.759	46,471	-0.01(-0.14%)
Mar 07, 2013	9.812	9.834	9.728	9.772	42,260	-0.04(-0.41%)
Mar 06, 2013	9.795	9.826	9.755	9.812	44,720	+0.02(+0.18%)
Mar 05, 2013	9.693	9.817	9.653	9.795	85,071	+0.10(+1.05%)
Mar 04, 2013	9.724	9.741	9.604	9.693	34,937	-0.02(-0.23%)

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.