Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.16	10.16	9.529	9.713	32,304	-0.45(-4.44%)
May 30, 2013	10.12	10.32	10.12	10.16	0	+0.08(+0.76%)
May 29, 2013	10.40	10.40	9.992	10.09	39,797	-0.30(-2.93%)
May 28, 2013	10.86	10.86	10.35	10.39	40,466	-0.39(-3.65%)
May 24, 2013	10.74	10.86	10.64	10.79	0	+0.00(+0.00%)
May 23, 2013	10.80	10.92	10.77	10.79	0	-0.13(-1.16%)
May 22, 2013	10.81	10.96	10.80	10.91	0	+0.13(+1.24%)
May 21, 2013	10.64	10.88	10.64	10.78	0	+0.11(+1.01%)
May 20, 2013	10.64	10.89	10.34	10.67	0	+0.01(+0.06%)
May 17, 2013	10.64	10.67	10.54	10.67	0	+0.14(+1.33%)
May 16, 2013	10.64	10.64	10.29	10.53	29,546	-0.08(-0.78%)
May 15, 2013	10.55	10.61	10.11	10.61	0	+0.23(+2.20%)
May 13, 2013	10.33	10.61	10.32	10.38	0	+0.06(+0.55%)
May 10, 2013	10.28	10.48	10.26	10.32	0	+0.16(+1.56%)
May 09, 2013	10.16	10.31	10.11	10.16	0	+0.01(+0.06%)
May 08, 2013	10.16	10.26	10.11	10.16	0	+0.03(+0.25%)
May 07, 2013	10.16	10.23	10.05	10.13	0	+0.13(+1.27%)
May 06, 2013	10.16	10.27	9.814	10.01	0	-0.15(-1.50%)
May 03, 2013	10.35	10.23	9.668	10.16	0	-0.01(-0.06%)
May 02, 2013	10.13	10.44	10.07	10.16	0	+0.10(+0.95%)
May 01, 2013	10.50	10.60	9.999	10.07	0	-0.41(-3.94%)
Apr 30, 2013	10.23	10.54	10.07	10.48	0	+0.19(+1.85%)
Apr 29, 2013	10.80	10.81	10.06	10.29	71,487	-0.48(-4.48%)
Apr 26, 2013	10.80	10.80	10.53	10.77	23,202	-0.02(-0.18%)
Apr 25, 2013	10.82	11.24	10.57	10.79	75,713	+0.06(+0.59%)
Apr 24, 2013	10.79	10.94	10.66	10.73	0	-0.15(-1.40%)
Apr 23, 2013	10.95	10.96	10.58	10.88	23,081	-0.04(-0.41%)
Apr 22, 2013	10.72	11.06	10.54	10.93	37,461	+0.20(+1.84%)
Apr 19, 2013	11.23	11.23	10.67	10.73	40,551	-0.37(-3.38%)
Apr 18, 2013	11.19	11.19	10.86	11.10	31,320	-0.13(-1.13%)
Apr 17, 2013	11.16	11.44	11.13	11.23	78,871	+0.03(+0.28%)
Apr 16, 2013	11.59	11.59	11.13	11.20	83,810	+0.10(+0.92%)
Apr 15, 2013	10.86	11.90	10.86	11.10	126,070	+0.30(+2.76%)
Apr 12, 2013	10.67	11.12	10.67	10.80	33,200	+0.17(+1.61%)
Apr 11, 2013	10.54	10.84	10.54	10.63	54,094	+0.06(+0.60%)
Apr 10, 2013	10.32	10.60	10.32	10.56	90,014	+0.40(+3.94%)
Apr 09, 2013	10.20	10.52	10.10	10.16	24,730	-0.06(-0.56%)
Apr 08, 2013	10.19	10.26	10.01	10.22	6,098	-0.06(-0.56%)
Apr 05, 2013	9.926	10.65	9.910	10.28	34,311	+0.21(+2.08%)
Apr 04, 2013	10.07	10.16	9.910	10.07	5,327	+0.06(+0.63%)
Apr 03, 2013	10.15	10.29	10.01	10.01	247,327	-0.06(-0.63%)
Apr 02, 2013	9.999	10.13	9.910	10.07	40,732	+0.04(+0.38%)
Apr 01, 2013	9.916	10.06	9.668	10.03	49,828	+0.17(+1.74%)
Mar 28, 2013	9.548	10.06	9.516	9.859	58,519	+0.33(+3.47%)
Mar 27, 2013	9.770	9.770	9.484	9.529	13,042	-0.16(-1.64%)
Mar 26, 2013	9.764	9.764	9.586	9.687	6,769	-0.10(-1.04%)
Mar 25, 2013	9.776	9.789	9.656	9.789	4,407	+0.08(+0.85%)
Mar 22, 2013	9.795	9.795	9.687	9.706	7,631	+0.02(+0.19%)
Mar 21, 2013	9.694	9.872	9.618	9.688	41,568	-0.06(-0.58%)
Mar 20, 2013	9.783	9.783	9.637	9.745	22,534	+0.02(+0.20%)
Mar 19, 2013	9.713	9.783	9.687	9.726	9,619	+0.04(+0.39%)
Mar 18, 2013	9.687	9.703	9.624	9.687	14,591	+0.00(+0.00%)
Mar 15, 2013	9.751	9.783	9.687	9.687	26,127	-0.12(-1.23%)
Mar 14, 2013	9.630	9.808	9.630	9.808	23,984	+0.11(+1.11%)
Mar 13, 2013	9.745	9.814	9.687	9.700	32,400	-0.05(-0.52%)
Mar 12, 2013	9.808	9.808	9.732	9.751	8,886	-0.01(-0.13%)
Mar 11, 2013	9.802	9.802	9.687	9.764	14,087	-0.02(-0.19%)
Mar 08, 2013	9.764	9.783	9.751	9.783	33,330	+0.02(+0.20%)
Mar 07, 2013	9.751	9.770	9.656	9.764	84,563	+0.11(+1.12%)
Mar 06, 2013	9.687	9.719	9.598	9.656	192,232	-0.06(-0.65%)
Mar 05, 2013	9.642	9.764	9.560	9.719	126,977	+0.25(+2.62%)
Mar 04, 2013	9.579	9.719	9.465	9.471	15,272	-0.22(-2.23%)

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.