Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.77	11.95	11.74	11.74	4,182,530	+0.00(+0.02%)
May 30, 2013	11.61	11.78	11.49	11.73	0	+0.19(+1.69%)
May 29, 2013	11.67	11.67	11.48	11.54	2,566,280	-0.17(-1.46%)
May 28, 2013	11.57	11.73	11.57	11.71	2,493,761	+0.32(+2.79%)
May 24, 2013	11.32	11.40	11.25	11.39	0	+0.10(+0.86%)
May 23, 2013	10.96	11.31	10.85	11.29	0	+0.10(+0.92%)
May 22, 2013	11.48	11.68	11.18	11.19	2,314,490	-0.28(-2.43%)
May 21, 2013	11.50	11.54	11.34	11.47	0	-0.08(-0.67%)
May 20, 2013	11.34	11.63	11.16	11.55	3,142,614	+0.64(+5.87%)
May 17, 2013	10.77	10.97	10.73	10.91	0	+0.25(+2.32%)
May 16, 2013	11.20	11.20	10.26	10.66	5,283,374	-0.43(-3.89%)
May 15, 2013	10.95	11.28	10.93	11.09	4,589,230	+0.41(+3.89%)
May 13, 2013	10.58	10.80	10.58	10.68	0	+0.03(+0.33%)
May 10, 2013	10.73	10.89	10.60	10.64	0	-0.11(-1.02%)
May 09, 2013	10.60	10.98	10.51	10.75	0	+0.01(+0.05%)
May 08, 2013	10.70	10.82	10.57	10.75	0	+0.08(+0.79%)
May 07, 2013	10.72	10.72	10.60	10.66	0	+0.01(+0.09%)
May 06, 2013	10.55	10.72	10.50	10.65	0	+0.13(+1.22%)
May 03, 2013	10.48	10.54	10.44	10.52	0	+0.08(+0.79%)
May 02, 2013	10.28	10.51	10.27	10.44	0	+0.20(+1.93%)
May 01, 2013	10.32	10.33	10.23	10.24	0	-0.11(-1.05%)
Apr 30, 2013	10.27	10.35	10.11	10.35	0	+0.11(+1.04%)
Apr 29, 2013	10.20	10.37	10.15	10.24	2,070,147	+0.17(+1.66%)
Apr 26, 2013	10.03	10.13	10.05	10.08	978,576	-0.03(-0.25%)
Apr 25, 2013	10.06	10.13	9.968	10.10	0	+0.09(+0.88%)
Apr 24, 2013	9.791	10.03	9.769	10.02	0	+0.20(+2.00%)
Apr 23, 2013	9.569	9.866	9.501	9.819	2,541,902	+0.21(+2.14%)
Apr 22, 2013	9.615	9.661	9.441	9.613	1,430,964	+0.02(+0.17%)
Apr 19, 2013	9.597	9.757	9.554	9.597	1,532,764	+0.06(+0.64%)
Apr 18, 2013	9.545	9.582	9.423	9.536	1,685,364	-0.02(-0.19%)
Apr 17, 2013	9.544	9.659	9.536	9.555	2,585,772	-0.03(-0.34%)
Apr 16, 2013	9.637	9.678	9.452	9.588	2,114,262	+0.09(+0.93%)
Apr 15, 2013	9.676	9.742	9.490	9.500	2,757,678	-0.29(-2.94%)
Apr 12, 2013	9.817	9.837	9.678	9.788	3,760,850	-0.00(-0.04%)
Apr 11, 2013	10.07	10.09	9.718	9.791	4,738,086	-0.28(-2.79%)
Apr 10, 2013	10.11	10.17	10.03	10.07	1,837,800	+0.02(+0.22%)
Apr 09, 2013	10.12	10.12	9.920	10.05	1,836,520	-0.00(-0.02%)
Apr 08, 2013	10.01	10.11	9.969	10.05	1,617,884	+0.00(+0.04%)
Apr 05, 2013	10.04	10.13	9.946	10.05	1,435,704	-0.08(-0.76%)
Apr 04, 2013	10.02	10.15	9.856	10.13	1,969,257	+0.15(+1.53%)
Apr 03, 2013	10.20	10.27	9.922	9.973	4,133,970	-0.25(-2.46%)
Apr 02, 2013	10.23	10.27	10.09	10.22	3,128,902	+0.11(+1.13%)
Apr 01, 2013	10.05	10.27	9.975	10.11	2,693,766	+0.06(+0.57%)
Mar 28, 2013	10.07	10.12	9.982	10.05	2,490,269	-0.06(-0.63%)
Mar 27, 2013	10.02	10.12	9.914	10.12	1,855,995	+0.03(+0.29%)
Mar 26, 2013	10.15	10.16	9.980	10.09	1,212,127	-0.01(-0.07%)
Mar 25, 2013	10.12	10.19	10.04	10.10	1,570,980	-0.00(-0.02%)
Mar 22, 2013	9.995	10.17	9.880	10.10	2,278,007	+0.10(+1.03%)
Mar 21, 2013	9.962	10.03	9.883	9.995	1,509,410	-0.01(-0.06%)
Mar 20, 2013	9.808	10.02	9.736	10.00	2,204,257	+0.26(+2.70%)
Mar 19, 2013	9.679	9.887	9.621	9.738	2,502,390	+0.14(+1.47%)
Mar 18, 2013	9.410	9.656	9.312	9.597	1,788,689	+0.11(+1.20%)
Mar 15, 2013	9.650	9.676	9.151	9.483	6,301,772	-0.25(-2.53%)
Mar 14, 2013	9.889	9.889	9.591	9.729	2,772,909	-0.08(-0.77%)
Mar 13, 2013	9.834	9.891	9.764	9.804	1,256,792	-0.09(-0.95%)
Mar 12, 2013	10.03	10.03	9.887	9.898	3,842,821	-0.14(-1.39%)
Mar 11, 2013	9.958	10.11	9.802	10.04	3,134,164	+0.08(+0.83%)
Mar 08, 2013	9.913	10.03	9.868	9.955	2,894,610	+0.07(+0.72%)
Mar 07, 2013	9.782	9.967	9.641	9.883	5,071,357	+0.16(+1.60%)
Mar 06, 2013	9.659	9.823	9.586	9.727	2,725,477	-0.03(-0.28%)
Mar 05, 2013	9.567	9.936	9.472	9.755	7,266,522	+0.21(+2.17%)
Mar 04, 2013	9.298	9.547	9.088	9.547	4,594,590	+0.25(+2.69%)

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.