Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.11	10.11	9.475	9.659	32,485	-0.45(-4.44%)
May 30, 2013	10.06	10.27	10.06	10.11	0	+0.08(+0.76%)
May 29, 2013	10.34	10.34	9.937	10.03	40,020	-0.30(-2.93%)
May 28, 2013	10.80	10.80	10.30	10.33	40,693	-0.39(-3.65%)
May 24, 2013	10.68	10.80	10.58	10.73	0	+0.00(+0.00%)
May 23, 2013	10.74	10.86	10.71	10.73	0	-0.13(-1.16%)
May 22, 2013	10.75	10.90	10.74	10.85	0	+0.13(+1.24%)
May 21, 2013	10.58	10.81	10.58	10.72	0	+0.11(+1.01%)
May 20, 2013	10.58	10.83	10.28	10.61	0	+0.01(+0.06%)
May 17, 2013	10.58	10.61	10.49	10.61	0	+0.14(+1.33%)
May 16, 2013	10.58	10.58	10.23	10.47	29,711	-0.08(-0.78%)
May 15, 2013	10.49	10.55	10.05	10.55	0	+0.23(+2.20%)
May 13, 2013	10.27	10.55	10.27	10.32	0	+0.06(+0.55%)
May 10, 2013	10.22	10.42	10.20	10.27	0	+0.16(+1.56%)
May 09, 2013	10.11	10.25	10.05	10.11	0	+0.01(+0.06%)
May 08, 2013	10.11	10.20	10.06	10.10	0	+0.03(+0.25%)
May 07, 2013	10.11	10.17	9.993	10.08	0	+0.13(+1.27%)
May 06, 2013	10.11	10.21	9.760	9.949	0	-0.15(-1.50%)
May 03, 2013	10.29	10.17	9.614	10.10	0	-0.01(-0.06%)
May 02, 2013	10.07	10.38	10.01	10.11	0	+0.09(+0.95%)
May 01, 2013	10.44	10.54	9.943	10.01	0	-0.41(-3.94%)
Apr 30, 2013	10.18	10.49	10.02	10.42	0	+0.19(+1.85%)
Apr 29, 2013	10.74	10.75	10.01	10.23	71,888	-0.48(-4.48%)
Apr 26, 2013	10.74	10.74	10.47	10.71	23,332	-0.02(-0.18%)
Apr 25, 2013	10.76	11.18	10.51	10.73	76,137	+0.06(+0.59%)
Apr 24, 2013	10.73	10.88	10.60	10.67	0	-0.15(-1.40%)
Apr 23, 2013	10.88	10.90	10.52	10.82	23,210	-0.04(-0.41%)
Apr 22, 2013	10.66	11.00	10.48	10.87	37,671	+0.20(+1.84%)
Apr 19, 2013	11.17	11.17	10.61	10.67	40,778	-0.37(-3.38%)
Apr 18, 2013	11.12	11.12	10.80	11.04	31,495	-0.13(-1.13%)
Apr 17, 2013	11.10	11.38	11.07	11.17	79,313	+0.03(+0.28%)
Apr 16, 2013	11.52	11.52	11.07	11.14	84,280	+0.10(+0.92%)
Apr 15, 2013	10.80	11.84	10.80	11.04	126,777	+0.30(+2.76%)
Apr 12, 2013	10.61	11.06	10.61	10.74	33,386	+0.17(+1.61%)
Apr 11, 2013	10.49	10.78	10.49	10.57	54,397	+0.06(+0.60%)
Apr 10, 2013	10.27	10.54	10.27	10.51	90,519	+0.40(+3.94%)
Apr 09, 2013	10.14	10.46	10.04	10.11	24,869	-0.06(-0.56%)
Apr 08, 2013	10.14	10.20	9.956	10.16	6,132	-0.06(-0.56%)
Apr 05, 2013	9.870	10.59	9.855	10.22	34,503	+0.21(+2.08%)
Apr 04, 2013	10.02	10.10	9.855	10.01	5,356	+0.06(+0.63%)
Apr 03, 2013	10.09	10.23	9.949	9.949	248,713	-0.06(-0.63%)
Apr 02, 2013	9.943	10.08	9.855	10.01	40,960	+0.04(+0.38%)
Apr 01, 2013	9.861	10.000	9.614	9.975	50,107	+0.17(+1.74%)
Mar 28, 2013	9.494	10.000	9.463	9.804	58,847	+0.33(+3.47%)
Mar 27, 2013	9.716	9.716	9.431	9.475	13,115	-0.16(-1.64%)
Mar 26, 2013	9.709	9.709	9.532	9.633	6,807	-0.10(-1.04%)
Mar 25, 2013	9.722	9.734	9.602	9.734	4,432	+0.08(+0.85%)
Mar 22, 2013	9.741	9.741	9.633	9.652	7,674	+0.02(+0.19%)
Mar 21, 2013	9.640	9.817	9.564	9.634	41,801	-0.06(-0.58%)
Mar 20, 2013	9.728	9.728	9.583	9.690	22,661	+0.02(+0.20%)
Mar 19, 2013	9.659	9.728	9.633	9.671	9,673	+0.04(+0.39%)
Mar 18, 2013	9.633	9.649	9.570	9.633	14,673	+0.00(+0.00%)
Mar 15, 2013	9.697	9.728	9.633	9.633	26,273	-0.12(-1.23%)
Mar 14, 2013	9.577	9.753	9.577	9.753	24,119	+0.11(+1.11%)
Mar 13, 2013	9.690	9.760	9.633	9.646	32,581	-0.05(-0.52%)
Mar 12, 2013	9.753	9.753	9.678	9.697	8,936	-0.01(-0.13%)
Mar 11, 2013	9.747	9.747	9.633	9.709	14,166	-0.02(-0.19%)
Mar 08, 2013	9.709	9.728	9.697	9.728	33,517	+0.02(+0.20%)
Mar 07, 2013	9.697	9.716	9.602	9.709	85,037	+0.11(+1.12%)
Mar 06, 2013	9.633	9.665	9.545	9.602	193,310	-0.06(-0.65%)
Mar 05, 2013	9.588	9.709	9.507	9.665	127,688	+0.25(+2.62%)
Mar 04, 2013	9.526	9.665	9.412	9.419	15,358	-0.21(-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.