Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.11	10.11	9.476	9.660	32,481	-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	9.938	10.03	40,016	-0.30(-2.93%)
May 28, 2013	10.80	10.80	10.30	10.34	40,689	-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	10.87	10.71	10.73	0	-0.13(-1.16%)
May 22, 2013	10.76	10.90	10.74	10.85	0	+0.13(+1.24%)
May 21, 2013	10.58	10.82	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	29,708	-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	9.995	10.08	0	+0.13(+1.27%)
May 06, 2013	10.11	10.22	9.761	9.950	0	-0.15(-1.50%)
May 03, 2013	10.29	10.17	9.615	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	9.944	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	71,880	-0.48(-4.48%)
Apr 26, 2013	10.74	10.74	10.47	10.71	23,329	-0.02(-0.18%)
Apr 25, 2013	10.77	11.18	10.51	10.73	76,129	+0.06(+0.59%)
Apr 24, 2013	10.73	10.88	10.60	10.67	0	-0.15(-1.40%)
Apr 23, 2013	10.89	10.90	10.52	10.82	23,207	-0.04(-0.41%)
Apr 22, 2013	10.66	11.00	10.48	10.87	37,667	+0.20(+1.84%)
Apr 19, 2013	11.17	11.17	10.61	10.67	40,774	-0.37(-3.38%)
Apr 18, 2013	11.13	11.13	10.80	11.04	31,492	-0.13(-1.13%)
Apr 17, 2013	11.10	11.38	11.07	11.17	79,304	+0.03(+0.28%)
Apr 16, 2013	11.52	11.52	11.07	11.14	84,271	+0.10(+0.92%)
Apr 15, 2013	10.80	11.84	10.80	11.04	126,763	+0.30(+2.77%)
Apr 12, 2013	10.61	11.06	10.61	10.74	33,382	+0.17(+1.61%)
Apr 11, 2013	10.49	10.78	10.49	10.57	54,391	+0.06(+0.60%)
Apr 10, 2013	10.27	10.54	10.27	10.51	90,509	+0.40(+3.94%)
Apr 09, 2013	10.14	10.47	10.05	10.11	24,866	-0.06(-0.56%)
Apr 08, 2013	10.14	10.20	9.957	10.17	6,132	-0.06(-0.56%)
Apr 05, 2013	9.871	10.59	9.856	10.22	34,500	+0.21(+2.08%)
Apr 04, 2013	10.02	10.10	9.856	10.01	5,356	+0.06(+0.63%)
Apr 03, 2013	10.10	10.23	9.950	9.950	248,686	-0.06(-0.63%)
Apr 02, 2013	9.944	10.08	9.856	10.01	40,956	+0.04(+0.38%)
Apr 01, 2013	9.862	10.00	9.615	9.976	50,102	+0.17(+1.74%)
Mar 28, 2013	9.495	10.00	9.464	9.805	58,841	+0.33(+3.47%)
Mar 27, 2013	9.717	9.717	9.432	9.476	13,114	-0.16(-1.64%)
Mar 26, 2013	9.710	9.710	9.533	9.634	6,806	-0.10(-1.04%)
Mar 25, 2013	9.723	9.736	9.603	9.736	4,432	+0.08(+0.85%)
Mar 22, 2013	9.742	9.742	9.634	9.653	7,673	+0.02(+0.19%)
Mar 21, 2013	9.641	9.818	9.565	9.635	41,797	-0.06(-0.58%)
Mar 20, 2013	9.729	9.729	9.584	9.691	22,658	+0.02(+0.20%)
Mar 19, 2013	9.660	9.729	9.634	9.672	9,672	+0.04(+0.39%)
Mar 18, 2013	9.634	9.650	9.571	9.634	14,671	+0.00(+0.00%)
Mar 15, 2013	9.698	9.729	9.634	9.634	26,270	-0.12(-1.23%)
Mar 14, 2013	9.578	9.754	9.578	9.754	24,116	+0.11(+1.11%)
Mar 13, 2013	9.691	9.761	9.634	9.647	32,578	-0.05(-0.52%)
Mar 12, 2013	9.754	9.754	9.679	9.698	8,935	-0.01(-0.13%)
Mar 11, 2013	9.748	9.748	9.634	9.710	14,165	-0.02(-0.19%)
Mar 08, 2013	9.710	9.729	9.698	9.729	33,513	+0.02(+0.20%)
Mar 07, 2013	9.698	9.717	9.603	9.710	85,028	+0.11(+1.12%)
Mar 06, 2013	9.634	9.666	9.546	9.603	193,289	-0.06(-0.65%)
Mar 05, 2013	9.589	9.710	9.508	9.666	127,675	+0.25(+2.62%)
Mar 04, 2013	9.527	9.666	9.413	9.420	15,356	-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.