Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.13	12.37	12.06	12.25	448,228	+0.13(+1.04%)
May 30, 2013	12.23	12.26	12.06	12.13	1,090,658	-0.11(-0.86%)
May 29, 2013	12.46	12.51	12.13	12.23	1,388,908	-0.32(-2.52%)
May 28, 2013	12.79	13.02	12.50	12.55	1,697,409	-0.56(-4.24%)
May 24, 2013	12.88	13.10	12.63	13.10	526,311	+0.21(+1.63%)
May 23, 2013	12.91	13.04	12.84	12.89	1,524,321	-0.02(-0.16%)
May 22, 2013	12.35	13.17	11.99	12.91	2,022,349	+0.99(+8.31%)
May 21, 2013	11.86	11.94	11.77	11.92	467,332	+0.08(+0.71%)
May 20, 2013	11.61	11.90	11.54	11.84	427,745	+0.23(+2.00%)
May 17, 2013	11.41	11.70	11.38	11.61	219,588	+0.25(+2.17%)
May 16, 2013	11.31	11.43	11.29	11.36	313,244	+0.00(+0.00%)
May 15, 2013	11.43	11.49	11.35	11.36	275,578	+0.08(+0.75%)
May 13, 2013	11.25	11.40	11.19	11.28	125,983	+0.00(+0.00%)
May 10, 2013	11.37	11.38	11.24	11.28	184,674	-0.09(-0.80%)
May 09, 2013	11.37	11.40	11.25	11.37	379,601	-0.01(-0.12%)
May 08, 2013	10.90	11.40	10.85	11.38	470,846	+0.49(+4.52%)
May 07, 2013	10.76	10.90	10.76	10.89	175,884	+0.13(+1.18%)
May 06, 2013	10.90	10.93	10.62	10.76	329,854	-0.11(-0.97%)
May 03, 2013	10.82	11.01	10.73	10.87	371,682	+0.14(+1.31%)
May 02, 2013	10.76	10.76	10.48	10.73	359,659	+0.03(+0.26%)
May 01, 2013	10.63	10.85	10.55	10.70	499,512	+0.03(+0.26%)
Apr 30, 2013	10.57	10.73	10.50	10.67	719,154	+0.13(+1.27%)
Apr 29, 2013	10.27	10.54	10.24	10.54	570,631	+0.34(+3.31%)
Apr 26, 2013	10.21	10.26	10.12	10.20	161,420	-0.01(-0.14%)
Apr 25, 2013	10.12	10.34	10.10	10.22	271,471	+0.11(+1.04%)
Apr 24, 2013	9.977	10.12	9.963	10.11	256,663	+0.13(+1.27%)
Apr 23, 2013	9.830	9.992	9.795	9.984	184,439	+0.23(+2.38%)
Apr 22, 2013	9.739	9.802	9.605	9.753	238,371	+0.01(+0.14%)
Apr 19, 2013	9.760	9.770	9.647	9.739	177,062	+0.03(+0.29%)
Apr 18, 2013	9.682	9.749	9.598	9.710	340,973	+0.08(+0.88%)
Apr 17, 2013	9.584	9.647	9.517	9.626	374,230	-0.04(-0.44%)
Apr 16, 2013	9.633	9.753	9.584	9.668	297,853	+0.10(+1.03%)
Apr 15, 2013	9.837	9.844	9.493	9.570	716,110	-0.29(-2.92%)
Apr 12, 2013	9.830	9.879	9.796	9.858	267,634	+0.00(+0.00%)
Apr 11, 2013	9.921	10.01	9.844	9.858	329,090	-0.08(-0.78%)
Apr 10, 2013	9.654	10.10	9.651	9.935	753,293	+0.29(+2.99%)
Apr 09, 2013	9.429	9.689	9.366	9.647	505,804	+0.24(+2.54%)
Apr 08, 2013	9.183	9.422	9.155	9.408	270,694	+0.22(+2.45%)
Apr 05, 2013	9.029	9.212	8.895	9.183	375,273	+0.06(+0.62%)
Apr 04, 2013	9.085	9.134	8.987	9.127	361,132	+0.06(+0.70%)
Apr 03, 2013	9.401	9.401	9.043	9.064	522,784	-0.34(-3.59%)
Apr 02, 2013	9.521	9.528	9.310	9.401	275,789	-0.05(-0.52%)
Apr 01, 2013	9.450	9.471	9.264	9.450	353,590	+0.01(+0.07%)
Mar 28, 2013	9.268	9.528	9.233	9.443	481,742	+0.15(+1.59%)
Mar 27, 2013	9.289	9.296	9.212	9.296	341,009	-0.05(-0.53%)
Mar 26, 2013	9.176	9.366	9.169	9.345	376,460	+0.18(+1.92%)
Mar 25, 2013	9.345	9.345	9.113	9.169	237,395	-0.15(-1.66%)
Mar 22, 2013	9.493	9.528	9.268	9.324	205,238	-0.14(-1.48%)
Mar 21, 2013	9.289	9.531	9.254	9.465	279,292	+0.13(+1.35%)
Mar 20, 2013	9.338	9.417	9.324	9.338	272,917	+0.04(+0.45%)
Mar 19, 2013	9.352	9.387	9.296	9.296	390,925	-0.04(-0.45%)
Mar 18, 2013	9.162	9.359	9.120	9.338	328,986	+0.06(+0.61%)
Mar 15, 2013	8.923	9.303	8.923	9.282	984,859	+0.32(+3.53%)
Mar 14, 2013	8.888	8.990	8.874	8.966	601,133	+0.12(+1.35%)
Mar 13, 2013	8.888	8.923	8.811	8.846	358,105	-0.03(-0.32%)
Mar 12, 2013	8.867	8.959	8.832	8.874	317,735	+0.00(+0.00%)
Mar 11, 2013	8.945	8.945	8.839	8.874	425,819	-0.08(-0.94%)
Mar 08, 2013	8.952	8.980	8.895	8.959	408,184	+0.07(+0.79%)
Mar 07, 2013	8.860	8.888	8.832	8.888	316,484	+0.04(+0.48%)
Mar 06, 2013	8.923	8.931	8.804	8.846	328,892	-0.07(-0.79%)
Mar 05, 2013	8.874	8.959	8.846	8.916	437,631	+0.06(+0.71%)
Mar 04, 2013	8.867	8.909	8.790	8.853	359,605	-0.04(-0.40%)

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.