Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.55	10.60	10.31	10.32	8,044,382	-0.29(-2.71%)
May 30, 2013	10.83	10.94	10.59	10.61	7,966,933	-0.24(-2.19%)
May 29, 2013	11.11	11.16	10.75	10.85	4,113,409	-0.35(-3.17%)
May 28, 2013	11.46	11.49	11.12	11.20	2,927,806	-0.11(-0.99%)
May 24, 2013	11.49	11.53	11.18	11.31	3,762,628	-0.24(-2.10%)
May 23, 2013	11.57	11.68	11.38	11.56	3,355,118	-0.14(-1.19%)
May 22, 2013	11.93	12.10	11.64	11.70	13,038,847	-0.24(-1.99%)
May 21, 2013	11.92	12.02	11.89	11.93	2,571,065	+0.04(+0.38%)
May 20, 2013	11.87	11.90	11.83	11.89	2,858,964	+0.02(+0.19%)
May 17, 2013	11.81	11.92	11.77	11.87	3,565,711	+0.13(+1.07%)
May 16, 2013	11.75	11.92	11.69	11.74	4,326,094	-0.05(-0.46%)
May 15, 2013	11.50	11.83	11.50	11.79	4,456,773	+0.25(+2.14%)
May 13, 2013	11.43	11.59	11.37	11.55	2,874,868	+0.09(+0.82%)
May 10, 2013	11.32	11.46	11.31	11.45	2,063,556	+0.13(+1.11%)
May 09, 2013	11.40	11.40	11.27	11.33	2,252,672	-0.09(-0.75%)
May 08, 2013	11.27	11.41	11.24	11.41	2,636,909	+0.13(+1.11%)
May 07, 2013	11.34	11.36	11.22	11.29	3,287,410	+0.00(+0.04%)
May 06, 2013	11.06	11.28	10.93	11.28	2,997,762	+0.48(+4.49%)
May 03, 2013	10.79	10.87	10.71	10.80	2,013,749	+0.09(+0.80%)
May 02, 2013	10.64	10.78	10.52	10.71	2,754,898	+0.13(+1.23%)
May 01, 2013	10.86	10.91	10.58	10.58	4,356,099	-0.26(-2.36%)
Apr 30, 2013	10.88	10.93	10.72	10.84	4,235,573	-0.02(-0.21%)
Apr 29, 2013	10.80	10.90	10.76	10.86	3,292,813	+0.08(+0.71%)
Apr 26, 2013	10.70	10.82	10.74	10.78	1,878,352	+0.04(+0.42%)
Apr 25, 2013	10.70	10.77	10.57	10.74	2,137,104	+0.05(+0.50%)
Apr 24, 2013	10.57	10.69	10.51	10.69	2,326,522	+0.13(+1.19%)
Apr 23, 2013	10.58	10.60	10.51	10.56	3,149,739	+0.03(+0.30%)
Apr 22, 2013	10.59	10.60	10.48	10.53	1,846,318	-0.03(-0.30%)
Apr 19, 2013	10.42	10.56	10.34	10.56	2,189,570	+0.18(+1.69%)
Apr 18, 2013	10.36	10.41	10.24	10.38	2,407,340	+0.04(+0.39%)
Apr 17, 2013	10.54	10.54	10.29	10.34	4,053,866	-0.22(-2.12%)
Apr 16, 2013	10.55	10.61	10.44	10.57	4,725,677	+0.08(+0.73%)
Apr 15, 2013	10.75	10.76	10.45	10.49	3,614,063	-0.25(-2.34%)
Apr 12, 2013	10.80	10.87	10.72	10.74	4,568,447	-0.05(-0.50%)
Apr 11, 2013	10.82	10.91	10.78	10.80	2,914,658	+0.02(+0.17%)
Apr 10, 2013	10.82	10.85	10.77	10.78	13,650,681	+0.00(+0.00%)
Apr 09, 2013	10.96	10.96	10.73	10.78	2,157,507	-0.15(-1.40%)
Apr 08, 2013	10.62	10.93	10.57	10.93	2,968,632	+0.31(+2.96%)
Apr 05, 2013	10.51	10.63	10.41	10.62	2,453,793	+0.04(+0.42%)
Apr 04, 2013	10.52	10.60	10.49	10.57	2,461,606	+0.06(+0.60%)
Apr 03, 2013	10.62	10.62	10.44	10.51	1,610,393	-0.07(-0.68%)
Apr 02, 2013	10.65	10.68	10.55	10.58	1,766,961	-0.03(-0.25%)
Apr 01, 2013	10.60	10.64	10.52	10.61	2,007,292	+0.01(+0.13%)
Mar 28, 2013	10.58	10.62	10.53	10.60	2,795,490	+0.04(+0.34%)
Mar 27, 2013	10.52	10.62	10.47	10.56	2,778,181	-0.02(-0.17%)
Mar 26, 2013	10.55	10.58	10.50	10.58	4,519,830	+0.08(+0.81%)
Mar 25, 2013	10.48	10.54	10.43	10.49	3,805,859	+0.05(+0.47%)
Mar 22, 2013	10.43	10.46	10.34	10.44	2,004,369	+0.04(+0.43%)
Mar 21, 2013	10.35	10.47	10.34	10.40	5,523,893	+0.03(+0.30%)
Mar 20, 2013	10.34	10.37	10.23	10.37	3,032,010	+0.08(+0.82%)
Mar 19, 2013	10.29	10.35	10.20	10.28	2,650,548	-0.00(-0.04%)
Mar 18, 2013	10.21	10.31	10.20	10.29	3,058,125	+0.04(+0.39%)
Mar 15, 2013	10.17	10.25	10.15	10.25	3,077,708	+0.07(+0.66%)
Mar 14, 2013	10.09	10.23	10.09	10.18	1,565,862	+0.08(+0.79%)
Mar 13, 2013	10.11	10.14	10.05	10.10	2,439,901	+0.00(+0.04%)
Mar 12, 2013	10.13	10.18	9.968	10.10	2,505,332	-0.06(-0.57%)
Mar 11, 2013	10.15	10.18	10.07	10.15	1,946,541	+0.00(+0.00%)
Mar 08, 2013	10.15	10.16	10.04	10.15	2,714,356	+0.07(+0.66%)
Mar 07, 2013	10.15	10.15	10.04	10.09	2,431,725	-0.07(-0.66%)
Mar 06, 2013	10.20	10.20	10.04	10.15	1,683,521	+0.00(+0.04%)
Mar 05, 2013	10.18	10.27	10.10	10.15	2,753,934	+0.01(+0.13%)
Mar 04, 2013	10.14	10.18	10.08	10.14	3,453,539	-0.00(-0.04%)

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.