Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.15	12.26	12.13	12.15	795,716	-0.09(-0.73%)
May 30, 2013	12.03	12.26	11.98	12.24	520,438	+0.20(+1.67%)
May 29, 2013	12.01	12.12	11.93	12.04	351,459	-0.06(-0.50%)
May 28, 2013	12.03	12.20	11.92	12.10	331,295	+0.23(+1.97%)
May 24, 2013	11.83	11.92	11.75	11.86	187,968	-0.04(-0.34%)
May 23, 2013	11.80	11.94	11.72	11.90	213,694	+0.00(+0.00%)
May 22, 2013	11.98	12.17	11.84	11.90	584,362	-0.10(-0.82%)
May 21, 2013	12.01	12.17	11.92	12.00	406,345	-0.00(-0.04%)
May 20, 2013	11.97	12.11	11.95	12.00	425,150	-0.03(-0.22%)
May 17, 2013	11.88	12.04	11.88	12.03	300,498	+0.18(+1.51%)
May 16, 2013	11.82	12.04	11.77	11.85	377,826	+0.01(+0.08%)
May 15, 2013	11.66	11.89	11.66	11.84	196,647	+0.35(+3.07%)
May 13, 2013	11.57	11.62	11.43	11.49	415,072	-0.12(-1.08%)
May 10, 2013	11.65	11.67	11.50	11.62	304,400	-0.03(-0.27%)
May 09, 2013	11.73	11.81	11.57	11.65	501,899	-0.09(-0.74%)
May 08, 2013	11.67	11.98	11.67	11.74	516,412	+0.02(+0.21%)
May 07, 2013	11.40	11.74	11.37	11.71	401,214	+0.29(+2.56%)
May 06, 2013	11.46	11.57	11.37	11.42	263,973	-0.03(-0.27%)
May 03, 2013	11.44	11.59	11.33	11.45	364,124	+0.12(+1.06%)
May 02, 2013	11.10	11.35	11.04	11.33	554,340	+0.27(+2.48%)
May 01, 2013	11.46	11.52	11.05	11.05	721,670	-0.49(-4.25%)
Apr 30, 2013	11.39	11.55	11.35	11.55	479,421	+0.17(+1.53%)
Apr 29, 2013	11.40	11.40	11.26	11.37	517,425	+0.07(+0.59%)
Apr 26, 2013	11.37	11.41	11.29	11.30	333,242	-0.11(-0.94%)
Apr 25, 2013	11.55	11.66	11.37	11.41	684,226	-0.07(-0.62%)
Apr 24, 2013	11.60	11.65	11.36	11.48	560,695	-0.15(-1.28%)
Apr 23, 2013	11.42	11.96	11.29	11.63	553,322	+0.32(+2.82%)
Apr 22, 2013	11.35	11.37	11.16	11.31	415,471	+0.02(+0.20%)
Apr 19, 2013	11.28	11.42	11.22	11.29	406,107	+0.10(+0.90%)
Apr 18, 2013	11.34	11.36	11.10	11.19	487,740	-0.10(-0.91%)
Apr 17, 2013	11.33	11.33	11.07	11.29	609,526	-0.12(-1.07%)
Apr 16, 2013	11.20	11.43	11.20	11.42	785,902	+0.30(+2.69%)
Apr 15, 2013	11.52	11.52	11.03	11.12	497,185	-0.46(-3.99%)
Apr 12, 2013	11.52	11.59	11.48	11.58	381,983	-0.00(-0.02%)
Apr 11, 2013	11.59	11.65	11.53	11.58	237,333	+0.01(+0.10%)
Apr 10, 2013	11.53	11.62	11.43	11.57	416,938	+0.06(+0.48%)
Apr 09, 2013	11.53	11.59	11.48	11.51	322,496	+0.01(+0.08%)
Apr 08, 2013	11.32	11.51	11.32	11.51	407,879	+0.22(+1.98%)
Apr 05, 2013	11.13	11.30	11.12	11.28	334,547	-0.06(-0.51%)
Apr 04, 2013	11.17	11.35	11.09	11.34	409,103	+0.21(+1.88%)
Apr 03, 2013	11.50	11.50	11.13	11.13	718,871	-0.34(-2.97%)
Apr 02, 2013	11.92	11.92	11.46	11.47	634,054	-0.40(-3.36%)
Apr 01, 2013	11.89	12.02	11.63	11.87	932,274	-0.01(-0.09%)
Mar 28, 2013	11.98	11.98	11.82	11.88	487,812	-0.05(-0.45%)
Mar 27, 2013	11.91	12.00	11.82	11.94	458,580	-0.02(-0.17%)
Mar 26, 2013	12.07	12.07	11.90	11.96	351,293	-0.03(-0.28%)
Mar 25, 2013	12.02	12.11	11.83	11.99	394,814	-0.05(-0.39%)
Mar 22, 2013	12.05	12.12	11.92	12.04	389,231	+0.05(+0.41%)
Mar 21, 2013	11.99	12.09	11.95	11.99	283,796	-0.10(-0.81%)
Mar 20, 2013	11.92	12.11	11.86	12.09	648,971	+0.22(+1.84%)
Mar 19, 2013	12.06	12.08	11.79	11.87	547,743	-0.16(-1.37%)
Mar 18, 2013	12.06	12.15	12.01	12.03	427,437	-0.06(-0.53%)
Mar 15, 2013	12.23	12.24	12.08	12.10	669,126	-0.12(-0.95%)
Mar 14, 2013	12.06	12.21	12.02	12.21	272,315	+0.14(+1.16%)
Mar 13, 2013	12.04	12.10	11.98	12.07	293,730	+0.05(+0.45%)
Mar 12, 2013	12.13	12.23	11.98	12.02	485,318	-0.11(-0.88%)
Mar 11, 2013	12.24	12.27	12.10	12.13	415,871	-0.13(-1.07%)
Mar 08, 2013	12.17	12.27	12.06	12.26	353,105	+0.18(+1.50%)
Mar 07, 2013	12.09	12.09	11.97	12.08	377,974	-0.00(-0.02%)
Mar 06, 2013	12.19	12.21	12.02	12.08	266,359	-0.04(-0.37%)
Mar 05, 2013	12.01	12.24	11.98	12.12	518,255	+0.18(+1.55%)
Mar 04, 2013	11.89	12.01	11.80	11.94	1,204,657	+0.01(+0.06%)

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.