Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.15	13.17	13.05	13.11	1,560,068	-0.06(-0.44%)
May 30, 2013	13.26	13.34	13.17	13.17	1,184,750	-0.09(-0.68%)
May 29, 2013	13.31	13.40	13.14	13.26	1,733,461	-0.06(-0.43%)
May 28, 2013	13.31	13.65	13.27	13.32	3,363,497	+0.05(+0.39%)
May 24, 2013	13.01	13.66	12.97	13.27	4,518,365	+0.26(+1.97%)
May 23, 2013	12.99	13.03	12.93	13.01	910,562	-0.02(-0.15%)
May 22, 2013	13.15	13.25	12.93	13.03	1,174,556	-0.10(-0.78%)
May 21, 2013	13.01	13.18	12.97	13.13	1,180,377	+0.15(+1.19%)
May 20, 2013	12.91	13.09	12.90	12.98	1,483,819	+0.07(+0.55%)
May 17, 2013	12.91	12.99	12.89	12.91	687,400	+0.03(+0.20%)
May 16, 2013	12.83	12.97	12.83	12.88	1,329,638	-0.12(-0.94%)
May 15, 2013	13.01	13.06	12.96	13.01	1,178,721	+0.11(+0.85%)
May 13, 2013	12.95	13.03	12.85	12.90	1,129,836	-0.06(-0.45%)
May 10, 2013	12.96	13.00	12.87	12.95	890,057	+0.01(+0.05%)
May 09, 2013	12.97	12.99	12.87	12.95	911,752	-0.01(-0.10%)
May 08, 2013	12.83	12.96	12.74	12.96	1,089,562	+0.12(+0.95%)
May 07, 2013	12.72	12.89	12.68	12.84	3,117,304	+0.10(+0.75%)
May 06, 2013	12.72	12.77	12.67	12.74	1,086,459	-0.01(-0.05%)
May 03, 2013	12.80	12.77	12.70	12.75	1,683,222	+0.01(+0.10%)
May 02, 2013	12.76	12.86	12.67	12.74	1,869,126	+0.01(+0.05%)
May 01, 2013	12.82	12.95	12.68	12.73	2,583,724	-0.10(-0.75%)
Apr 30, 2013	12.73	12.93	12.70	12.83	4,312,593	+0.11(+0.86%)
Apr 29, 2013	12.54	12.76	12.54	12.72	2,557,430	+0.21(+1.64%)
Apr 26, 2013	12.50	12.57	12.47	12.51	1,148,683	+0.04(+0.31%)
Apr 25, 2013	12.49	12.67	12.42	12.47	1,826,224	+0.01(+0.05%)
Apr 24, 2013	12.39	12.58	12.35	12.47	2,010,680	+0.12(+0.93%)
Apr 23, 2013	12.36	12.41	12.31	12.35	1,774,341	+0.04(+0.31%)
Apr 22, 2013	12.37	12.42	12.23	12.31	2,165,032	-0.10(-0.78%)
Apr 19, 2013	12.33	12.42	12.14	12.41	1,986,997	+0.07(+0.57%)
Apr 18, 2013	12.49	12.85	12.26	12.34	2,855,058	+0.01(+0.10%)
Apr 17, 2013	12.67	12.72	12.27	12.33	3,274,355	-0.35(-2.78%)
Apr 16, 2013	12.77	12.81	12.66	12.68	639,536	-0.01(-0.10%)
Apr 15, 2013	12.82	12.82	12.59	12.69	1,434,765	-0.19(-1.49%)
Apr 12, 2013	12.83	12.90	12.78	12.88	1,152,940	+0.03(+0.25%)
Apr 11, 2013	12.70	12.94	12.70	12.85	881,971	+0.12(+0.91%)
Apr 10, 2013	12.69	12.80	12.61	12.74	667,088	+0.10(+0.81%)
Apr 09, 2013	12.66	12.85	12.63	12.63	1,472,720	-0.03(-0.20%)
Apr 08, 2013	12.66	12.69	12.52	12.66	835,309	+0.00(+0.00%)
Apr 05, 2013	12.67	12.70	12.57	12.66	1,981,243	-0.10(-0.80%)
Apr 04, 2013	12.79	12.84	12.71	12.76	777,817	+0.00(+0.00%)
Apr 03, 2013	12.82	12.89	12.70	12.76	916,653	-0.06(-0.50%)
Apr 02, 2013	12.92	12.98	12.79	12.83	2,083,449	-0.07(-0.55%)
Apr 01, 2013	12.91	12.97	12.79	12.90	833,316	-0.03(-0.20%)
Mar 28, 2013	12.84	12.99	12.74	12.92	1,471,428	+0.19(+1.51%)
Mar 27, 2013	12.70	12.76	12.63	12.73	752,496	-0.03(-0.25%)
Mar 26, 2013	12.81	12.85	12.72	12.76	540,116	-0.02(-0.13%)
Mar 25, 2013	12.80	12.85	12.67	12.78	726,742	-0.04(-0.30%)
Mar 22, 2013	12.83	12.86	12.71	12.82	737,097	+0.03(+0.20%)
Mar 21, 2013	12.76	12.79	12.70	12.79	826,032	+0.02(+0.15%)
Mar 20, 2013	12.72	12.81	12.68	12.77	757,573	+0.08(+0.60%)
Mar 19, 2013	12.71	12.73	12.64	12.70	614,401	+0.01(+0.10%)
Mar 18, 2013	12.63	12.68	12.54	12.68	572,451	+0.00(+0.00%)
Mar 15, 2013	12.66	12.73	12.56	12.68	1,033,951	-0.01(-0.05%)
Mar 14, 2013	12.64	12.69	12.56	12.69	491,099	+0.04(+0.30%)
Mar 13, 2013	12.63	12.71	12.57	12.65	456,671	+0.04(+0.35%)
Mar 12, 2013	12.63	12.70	12.56	12.61	709,303	+0.01(+0.05%)
Mar 11, 2013	12.56	12.65	12.54	12.60	645,474	+0.06(+0.46%)
Mar 08, 2013	12.48	12.63	12.45	12.54	1,405,376	+0.19(+1.54%)
Mar 07, 2013	12.50	12.50	12.29	12.35	933,184	-0.15(-1.22%)
Mar 06, 2013	12.48	12.54	12.46	12.50	529,997	+0.04(+0.31%)
Mar 05, 2013	12.47	12.54	12.44	12.47	812,753	+0.03(+0.20%)
Mar 04, 2013	12.42	12.44	12.30	12.44	776,702	-0.01(-0.05%)

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.