Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.33	12.63	12.15	12.41	2,340,424	+0.03(+0.23%)
May 30, 2013	12.19	12.40	12.17	12.38	1,589,242	+0.18(+1.48%)
May 29, 2013	12.43	12.56	12.00	12.20	2,190,429	-0.36(-2.88%)
May 28, 2013	12.24	12.72	12.24	12.56	1,834,855	+0.56(+4.68%)
May 24, 2013	12.01	12.06	11.69	12.00	963,306	-0.14(-1.18%)
May 23, 2013	11.69	12.33	11.57	12.14	2,034,835	+0.23(+1.92%)
May 22, 2013	12.65	12.72	11.75	11.91	2,814,880	-0.73(-5.80%)
May 21, 2013	12.50	12.85	12.49	12.65	1,956,855	+0.11(+0.91%)
May 20, 2013	12.39	12.60	12.22	12.53	2,499,370	+0.25(+2.02%)
May 17, 2013	12.63	12.70	12.06	12.28	4,554,885	-0.27(-2.13%)
May 16, 2013	13.11	13.21	12.52	12.55	2,695,968	-0.62(-4.70%)
May 15, 2013	13.64	13.72	13.05	13.17	2,608,421	-0.39(-2.88%)
May 13, 2013	13.22	13.61	13.11	13.56	3,966,373	+0.33(+2.52%)
May 10, 2013	12.50	13.73	12.49	13.23	6,234,368	+0.74(+5.95%)
May 09, 2013	12.27	12.57	12.10	12.48	3,124,706	+0.15(+1.24%)
May 08, 2013	12.30	12.38	12.08	12.33	1,552,074	-0.03(-0.23%)
May 07, 2013	12.42	12.50	12.07	12.36	1,925,558	+0.00(+0.00%)
May 06, 2013	12.20	12.59	12.19	12.36	2,921,174	+0.07(+0.54%)
May 03, 2013	11.82	12.36	11.66	12.29	2,821,263	+0.63(+5.39%)
May 02, 2013	11.43	11.87	11.34	11.66	3,447,645	+0.37(+3.29%)
May 01, 2013	11.43	11.46	11.13	11.29	3,105,016	-0.13(-1.17%)
Apr 30, 2013	11.16	11.48	11.10	11.43	3,383,110	+0.23(+2.04%)
Apr 29, 2013	11.01	11.26	10.87	11.20	5,478,619	+0.27(+2.44%)
Apr 26, 2013	10.98	11.06	10.89	10.93	2,106,341	-0.01(-0.09%)
Apr 25, 2013	10.36	11.14	10.27	10.94	8,683,338	+0.49(+4.64%)
Apr 24, 2013	8.913	10.67	8.808	10.46	13,094,765	+1.93(+22.68%)
Apr 23, 2013	8.227	8.675	8.218	8.522	4,036,253	+0.35(+4.31%)
Apr 22, 2013	8.075	8.199	7.922	8.170	1,338,881	+0.09(+1.06%)
Apr 19, 2013	8.037	8.170	7.932	8.084	1,079,984	+0.10(+1.31%)
Apr 18, 2013	8.170	8.180	7.918	7.980	1,532,585	-0.10(-1.18%)
Apr 17, 2013	8.141	8.180	7.780	8.075	2,275,732	-0.11(-1.40%)
Apr 16, 2013	8.246	8.389	8.075	8.189	1,918,178	+0.07(+0.82%)
Apr 15, 2013	8.570	8.570	8.008	8.122	2,492,002	-0.47(-5.43%)
Apr 12, 2013	8.370	8.646	8.180	8.589	2,480,964	+0.16(+1.92%)
Apr 11, 2013	8.389	9.027	8.351	8.427	9,564,454	+0.62(+7.93%)
Apr 10, 2013	7.818	7.903	7.675	7.808	1,874,727	+0.04(+0.49%)
Apr 09, 2013	7.846	7.903	7.694	7.770	1,206,622	-0.09(-1.09%)
Apr 08, 2013	7.799	7.903	7.551	7.856	1,867,158	+0.06(+0.73%)
Apr 05, 2013	7.665	7.818	7.494	7.799	1,729,081	-0.04(-0.49%)
Apr 04, 2013	7.665	7.865	7.503	7.837	1,881,905	+0.26(+3.39%)
Apr 03, 2013	7.865	7.999	7.465	7.580	2,271,320	-0.30(-3.75%)
Apr 02, 2013	8.046	8.140	7.713	7.875	2,156,771	-0.09(-1.08%)
Apr 01, 2013	7.856	8.018	7.703	7.961	1,736,875	+0.09(+1.09%)
Mar 28, 2013	8.170	8.265	7.808	7.875	1,872,969	-0.37(-4.50%)
Mar 27, 2013	7.713	8.446	7.713	8.246	3,128,780	+0.45(+5.74%)
Mar 26, 2013	7.475	7.884	7.427	7.799	2,799,204	+0.35(+4.73%)
Mar 25, 2013	7.151	7.484	7.151	7.446	2,387,528	+0.30(+4.27%)
Mar 22, 2013	7.380	7.389	7.075	7.142	1,793,489	-0.14(-1.96%)
Mar 21, 2013	6.913	7.513	6.913	7.284	2,647,062	+0.33(+4.79%)
Mar 20, 2013	6.846	7.008	6.804	6.951	1,533,171	+0.13(+1.96%)
Mar 19, 2013	7.046	7.085	6.675	6.818	1,833,544	-0.09(-1.24%)
Mar 18, 2013	6.866	7.085	6.761	6.904	1,928,261	-0.01(-0.14%)
Mar 15, 2013	6.980	7.094	6.856	6.913	2,105,764	-0.07(-0.95%)
Mar 14, 2013	6.761	7.046	6.723	6.980	3,732,725	+0.22(+3.24%)
Mar 13, 2013	6.761	6.856	6.656	6.761	1,613,513	+0.03(+0.42%)
Mar 12, 2013	6.856	6.866	6.599	6.732	2,150,324	-0.19(-2.75%)
Mar 11, 2013	6.646	7.027	6.580	6.923	2,852,699	+0.23(+3.41%)
Mar 08, 2013	6.713	6.814	6.618	6.694	1,859,422	+0.08(+1.15%)
Mar 07, 2013	6.627	6.723	6.599	6.618	1,749,295	-0.05(-0.71%)
Mar 06, 2013	6.637	6.704	6.523	6.666	2,253,312	+0.04(+0.57%)
Mar 05, 2013	6.999	7.123	6.542	6.627	5,379,676	-0.41(-5.82%)
Mar 04, 2013	6.123	7.075	6.113	7.037	11,197,596	+0.89(+14.40%)

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.