Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.29	12.59	12.11	12.37	2,347,745	+0.03(+0.23%)
May 30, 2013	12.15	12.36	12.14	12.34	1,594,213	+0.18(+1.48%)
May 29, 2013	12.39	12.53	11.96	12.16	2,197,281	-0.36(-2.88%)
May 28, 2013	12.20	12.68	12.20	12.52	1,840,594	+0.56(+4.68%)
May 24, 2013	11.97	12.02	11.66	11.96	966,319	-0.14(-1.18%)
May 23, 2013	11.66	12.29	11.53	12.10	2,041,200	+0.23(+1.92%)
May 22, 2013	12.61	12.68	11.71	11.88	2,823,684	-0.73(-5.80%)
May 21, 2013	12.46	12.81	12.45	12.61	1,962,976	+0.11(+0.91%)
May 20, 2013	12.35	12.56	12.18	12.49	2,507,187	+0.25(+2.02%)
May 17, 2013	12.59	12.66	12.03	12.25	4,569,133	-0.27(-2.12%)
May 16, 2013	13.07	13.17	12.48	12.51	2,704,401	-0.62(-4.70%)
May 15, 2013	13.59	13.68	13.01	13.13	2,616,580	-0.39(-2.88%)
May 13, 2013	13.18	13.56	13.07	13.52	3,978,779	+0.33(+2.52%)
May 10, 2013	12.46	13.69	12.45	13.19	6,253,868	+0.74(+5.95%)
May 09, 2013	12.24	12.53	12.06	12.44	3,134,480	+0.15(+1.24%)
May 08, 2013	12.26	12.34	12.05	12.29	1,556,928	-0.03(-0.23%)
May 07, 2013	12.38	12.46	12.04	12.32	1,931,581	+0.00(+0.00%)
May 06, 2013	12.16	12.55	12.15	12.32	2,930,312	+0.07(+0.54%)
May 03, 2013	11.78	12.32	11.63	12.25	2,830,087	+0.63(+5.39%)
May 02, 2013	11.39	11.84	11.31	11.63	3,458,429	+0.37(+3.29%)
May 01, 2013	11.39	11.42	11.10	11.26	3,114,729	-0.13(-1.17%)
Apr 30, 2013	11.13	11.45	11.07	11.39	3,393,692	+0.23(+2.04%)
Apr 29, 2013	10.97	11.22	10.84	11.16	5,495,756	+0.27(+2.44%)
Apr 26, 2013	10.94	11.03	10.86	10.90	2,112,929	-0.01(-0.09%)
Apr 25, 2013	10.33	11.11	10.24	10.91	8,710,499	+0.48(+4.64%)
Apr 24, 2013	8.885	10.64	8.781	10.42	13,135,724	+1.93(+22.68%)
Apr 23, 2013	8.202	8.648	8.192	8.496	4,048,878	+0.35(+4.31%)
Apr 22, 2013	8.050	8.173	7.898	8.145	1,343,069	+0.09(+1.06%)
Apr 19, 2013	8.012	8.145	7.907	8.059	1,083,362	+0.10(+1.31%)
Apr 18, 2013	8.145	8.154	7.893	7.955	1,537,378	-0.09(-1.18%)
Apr 17, 2013	8.116	8.154	7.755	8.050	2,282,850	-0.11(-1.40%)
Apr 16, 2013	8.221	8.363	8.050	8.164	1,924,178	+0.07(+0.82%)
Apr 15, 2013	8.543	8.543	7.983	8.097	2,499,796	-0.47(-5.43%)
Apr 12, 2013	8.344	8.619	8.154	8.562	2,488,724	+0.16(+1.92%)
Apr 11, 2013	8.363	8.999	8.325	8.401	9,594,370	+0.62(+7.93%)
Apr 10, 2013	7.793	7.879	7.651	7.784	1,880,591	+0.04(+0.49%)
Apr 09, 2013	7.822	7.879	7.670	7.746	1,210,396	-0.09(-1.09%)
Apr 08, 2013	7.774	7.879	7.528	7.831	1,872,999	+0.06(+0.73%)
Apr 05, 2013	7.641	7.793	7.471	7.774	1,734,490	-0.04(-0.49%)
Apr 04, 2013	7.641	7.841	7.480	7.812	1,887,791	+0.26(+3.39%)
Apr 03, 2013	7.841	7.974	7.442	7.556	2,278,425	-0.29(-3.75%)
Apr 02, 2013	8.021	8.114	7.689	7.850	2,163,517	-0.09(-1.08%)
Apr 01, 2013	7.831	7.993	7.679	7.936	1,742,307	+0.09(+1.09%)
Mar 28, 2013	8.145	8.239	7.784	7.850	1,878,828	-0.37(-4.50%)
Mar 27, 2013	7.689	8.420	7.689	8.221	3,138,566	+0.45(+5.74%)
Mar 26, 2013	7.452	7.860	7.404	7.774	2,807,959	+0.35(+4.73%)
Mar 25, 2013	7.129	7.461	7.129	7.423	2,394,996	+0.30(+4.27%)
Mar 22, 2013	7.357	7.366	7.053	7.119	1,799,098	-0.14(-1.96%)
Mar 21, 2013	6.892	7.490	6.892	7.262	2,655,342	+0.33(+4.79%)
Mar 20, 2013	6.825	6.986	6.782	6.930	1,537,966	+0.13(+1.96%)
Mar 19, 2013	7.024	7.062	6.654	6.797	1,839,280	-0.09(-1.24%)
Mar 18, 2013	6.844	7.062	6.740	6.882	1,934,292	-0.01(-0.14%)
Mar 15, 2013	6.958	7.072	6.835	6.892	2,112,351	-0.07(-0.96%)
Mar 14, 2013	6.740	7.024	6.702	6.958	3,744,401	+0.22(+3.24%)
Mar 13, 2013	6.740	6.835	6.635	6.740	1,618,560	+0.03(+0.42%)
Mar 12, 2013	6.835	6.844	6.578	6.711	2,157,050	-0.19(-2.75%)
Mar 11, 2013	6.626	7.005	6.559	6.901	2,861,622	+0.23(+3.41%)
Mar 08, 2013	6.692	6.792	6.597	6.673	1,865,238	+0.08(+1.15%)
Mar 07, 2013	6.607	6.702	6.578	6.597	1,754,767	-0.05(-0.71%)
Mar 06, 2013	6.616	6.683	6.502	6.645	2,260,360	+0.04(+0.57%)
Mar 05, 2013	6.977	7.100	6.521	6.607	5,396,503	-0.41(-5.82%)
Mar 04, 2013	6.104	7.053	6.094	7.015	11,232,620	+0.88(+14.40%)

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.