Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.16	10.16	9.528	9.712	32,307	-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	9.991	10.09	39,801	-0.30(-2.93%)
May 28, 2013	10.86	10.86	10.35	10.39	40,470	-0.39(-3.65%)
May 24, 2013	10.73	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	10.87	10.64	10.78	0	+0.11(+1.01%)
May 20, 2013	10.64	10.89	10.33	10.67	0	+0.01(+0.06%)
May 17, 2013	10.64	10.67	10.54	10.66	0	+0.14(+1.33%)
May 16, 2013	10.64	10.64	10.29	10.52	29,549	-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	9.813	10.00	0	-0.15(-1.50%)
May 03, 2013	10.35	10.23	9.667	10.16	0	-0.01(-0.06%)
May 02, 2013	10.12	10.44	10.07	10.16	0	+0.10(+0.95%)
May 01, 2013	10.50	10.60	9.998	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	10.80	10.06	10.29	71,495	-0.48(-4.48%)
Apr 26, 2013	10.80	10.80	10.53	10.77	23,204	-0.02(-0.18%)
Apr 25, 2013	10.82	11.24	10.57	10.79	75,721	+0.06(+0.59%)
Apr 24, 2013	10.79	10.94	10.66	10.73	0	-0.15(-1.40%)
Apr 23, 2013	10.94	10.96	10.58	10.88	23,083	-0.04(-0.41%)
Apr 22, 2013	10.72	11.06	10.54	10.93	37,465	+0.20(+1.84%)
Apr 19, 2013	11.23	11.23	10.67	10.73	40,555	-0.37(-3.37%)
Apr 18, 2013	11.19	11.19	10.86	11.10	31,323	-0.13(-1.13%)
Apr 17, 2013	11.16	11.44	11.13	11.23	78,879	+0.03(+0.28%)
Apr 16, 2013	11.59	11.59	11.13	11.20	83,819	+0.10(+0.92%)
Apr 15, 2013	10.86	11.90	10.86	11.10	126,083	+0.30(+2.77%)
Apr 12, 2013	10.67	11.12	10.67	10.80	33,203	+0.17(+1.61%)
Apr 11, 2013	10.54	10.83	10.54	10.63	54,100	+0.06(+0.60%)
Apr 10, 2013	10.32	10.60	10.32	10.56	90,024	+0.40(+3.94%)
Apr 09, 2013	10.19	10.52	10.10	10.16	24,733	-0.06(-0.56%)
Apr 08, 2013	10.19	10.26	10.01	10.22	6,099	-0.06(-0.56%)
Apr 05, 2013	9.925	10.65	9.909	10.28	34,315	+0.21(+2.08%)
Apr 04, 2013	10.07	10.16	9.909	10.07	5,327	+0.06(+0.63%)
Apr 03, 2013	10.15	10.29	10.00	10.00	247,353	-0.06(-0.63%)
Apr 02, 2013	9.998	10.13	9.909	10.07	40,736	+0.04(+0.38%)
Apr 01, 2013	9.915	10.05	9.667	10.03	49,833	+0.17(+1.74%)
Mar 28, 2013	9.547	10.05	9.515	9.858	58,525	+0.33(+3.47%)
Mar 27, 2013	9.769	9.769	9.483	9.528	13,043	-0.16(-1.64%)
Mar 26, 2013	9.763	9.763	9.585	9.686	6,769	-0.10(-1.04%)
Mar 25, 2013	9.775	9.788	9.655	9.788	4,408	+0.08(+0.85%)
Mar 22, 2013	9.794	9.794	9.686	9.705	7,632	+0.02(+0.19%)
Mar 21, 2013	9.693	9.871	9.617	9.687	41,572	-0.06(-0.58%)
Mar 20, 2013	9.782	9.782	9.636	9.744	22,537	+0.02(+0.20%)
Mar 19, 2013	9.712	9.782	9.686	9.724	9,621	+0.04(+0.39%)
Mar 18, 2013	9.686	9.702	9.623	9.686	14,592	+0.00(+0.00%)
Mar 15, 2013	9.750	9.782	9.686	9.686	26,129	-0.12(-1.23%)
Mar 14, 2013	9.629	9.807	9.629	9.807	23,987	+0.11(+1.11%)
Mar 13, 2013	9.744	9.813	9.686	9.699	32,403	-0.05(-0.52%)
Mar 12, 2013	9.807	9.807	9.731	9.750	8,887	-0.01(-0.13%)
Mar 11, 2013	9.801	9.801	9.686	9.763	14,089	-0.02(-0.19%)
Mar 08, 2013	9.763	9.782	9.750	9.782	33,334	+0.02(+0.20%)
Mar 07, 2013	9.750	9.769	9.655	9.763	84,572	+0.11(+1.12%)
Mar 06, 2013	9.686	9.718	9.597	9.655	192,253	-0.06(-0.65%)
Mar 05, 2013	9.641	9.763	9.559	9.718	126,990	+0.25(+2.62%)
Mar 04, 2013	9.578	9.718	9.464	9.470	15,274	-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.