Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.94	11.01	10.87	10.96	925,011	-0.04(-0.36%)
May 30, 2013	10.96	11.02	10.95	11.00	282,117	+0.05(+0.46%)
May 29, 2013	10.96	11.06	10.90	10.95	1,053,065	-0.10(-0.90%)
May 28, 2013	11.08	11.19	10.97	11.05	157,395	+0.07(+0.64%)
May 24, 2013	11.02	11.02	10.90	10.98	0	-0.07(-0.63%)
May 23, 2013	11.02	11.10	10.92	11.05	0	-0.03(-0.27%)
May 22, 2013	11.38	11.38	11.07	11.08	0	-0.25(-2.21%)
May 21, 2013	11.33	11.43	11.29	11.33	0	-0.03(-0.26%)
May 20, 2013	11.32	11.38	11.21	11.36	0	+0.04(+0.35%)
May 17, 2013	11.27	11.34	11.19	11.32	0	+0.11(+0.98%)
May 16, 2013	11.23	11.28	11.19	11.21	187,416	-0.08(-0.71%)
May 15, 2013	11.21	11.30	11.16	11.29	0	+0.05(+0.44%)
May 13, 2013	11.27	11.30	11.18	11.24	0	-0.05(-0.44%)
May 10, 2013	11.28	11.30	11.23	11.29	0	+0.06(+0.53%)
May 09, 2013	11.16	11.30	11.10	11.23	0	+0.02(+0.18%)
May 08, 2013	11.13	11.21	11.07	11.21	0	+0.06(+0.49%)
May 07, 2013	11.19	11.28	11.11	11.15	0	-0.04(-0.31%)
May 06, 2013	11.16	11.22	11.09	11.19	0	+0.06(+0.54%)
May 03, 2013	11.22	11.30	11.11	11.13	0	+0.06(+0.54%)
May 02, 2013	10.84	11.09	10.73	11.07	0	+0.31(+2.88%)
May 01, 2013	11.36	11.37	10.75	10.76	249,008	-0.60(-5.28%)
Apr 30, 2013	11.17	11.38	11.10	11.36	0	+0.18(+1.61%)
Apr 29, 2013	11.08	11.18	10.94	11.18	122,308	+0.13(+1.18%)
Apr 26, 2013	11.11	11.12	10.93	11.05	119,361	-0.07(-0.63%)
Apr 25, 2013	11.12	11.17	11.03	11.12	127,342	+0.04(+0.36%)
Apr 24, 2013	10.91	11.08	10.88	11.08	132,234	+0.13(+1.19%)
Apr 23, 2013	10.95	11.02	10.75	10.95	118,983	+0.09(+0.83%)
Apr 22, 2013	10.94	10.94	10.70	10.86	201,092	-0.04(-0.37%)
Apr 19, 2013	10.78	10.96	10.76	10.90	127,877	+0.12(+1.11%)
Apr 18, 2013	10.80	10.81	10.58	10.78	157,326	-0.02(-0.19%)
Apr 17, 2013	10.95	10.98	10.66	10.80	231,139	-0.21(-1.91%)
Apr 16, 2013	11.10	11.14	10.93	11.01	219,598	+0.02(+0.18%)
Apr 15, 2013	11.23	11.34	10.95	10.99	206,157	-0.31(-2.74%)
Apr 12, 2013	11.38	11.41	11.24	11.30	141,784	-0.15(-1.31%)
Apr 11, 2013	11.30	11.46	11.25	11.45	243,939	+0.11(+0.97%)
Apr 10, 2013	11.25	11.43	11.18	11.34	240,744	+0.14(+1.25%)
Apr 09, 2013	11.42	11.46	11.19	11.20	173,123	-0.20(-1.75%)
Apr 08, 2013	11.39	11.43	11.26	11.40	266,573	+0.02(+0.18%)
Apr 05, 2013	11.32	11.47	11.18	11.38	418,046	-0.13(-1.13%)
Apr 04, 2013	11.90	11.90	11.40	11.51	323,003	-0.40(-3.36%)
Apr 03, 2013	12.27	12.27	11.67	11.91	377,861	-0.41(-3.33%)
Apr 02, 2013	12.61	12.65	12.31	12.32	177,180	-0.24(-1.91%)
Apr 01, 2013	12.69	12.75	12.43	12.56	104,815	-0.14(-1.10%)
Mar 28, 2013	12.72	12.77	12.57	12.70	226,392	+0.02(+0.16%)
Mar 27, 2013	12.85	12.87	12.68	12.68	111,138	-0.24(-1.86%)
Mar 26, 2013	13.07	13.07	12.89	12.92	89,641	-0.10(-0.77%)
Mar 25, 2013	12.95	13.10	12.88	13.02	92,163	+0.08(+0.62%)
Mar 22, 2013	13.02	13.13	12.93	12.94	95,922	-0.01(-0.08%)
Mar 21, 2013	12.82	13.06	12.82	12.95	107,536	+0.01(+0.08%)
Mar 20, 2013	12.99	13.02	12.87	12.94	196,997	+0.04(+0.31%)
Mar 19, 2013	12.91	12.98	12.77	12.90	158,892	+0.03(+0.23%)
Mar 18, 2013	12.92	13.00	12.78	12.87	162,418	-0.21(-1.61%)
Mar 15, 2013	12.92	13.09	12.85	13.08	252,872	+0.19(+1.47%)
Mar 14, 2013	12.81	12.93	12.75	12.89	103,598	+0.10(+0.78%)
Mar 13, 2013	12.93	12.97	12.75	12.79	113,505	-0.14(-1.08%)
Mar 12, 2013	12.81	12.95	12.80	12.93	133,704	+0.08(+0.62%)
Mar 11, 2013	12.73	12.87	12.69	12.85	71,040	+0.07(+0.55%)
Mar 08, 2013	12.84	12.89	12.67	12.78	241,279	+0.04(+0.31%)
Mar 07, 2013	12.57	12.75	12.50	12.74	102,942	+0.19(+1.51%)
Mar 06, 2013	12.61	12.63	12.50	12.55	48,183	-0.05(-0.40%)
Mar 05, 2013	12.38	12.66	12.29	12.60	120,894	+0.31(+2.52%)
Mar 04, 2013	12.22	12.33	12.12	12.29	119,107	+0.02(+0.16%)

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.