Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.07	12.07	11.67	11.67	8,598,295	-0.48(-3.97%)
May 30, 2013	12.14	12.20	12.02	12.15	5,461,518	+0.00(+0.00%)
May 29, 2013	11.82	12.18	11.79	12.15	4,700,619	+0.25(+2.07%)
May 28, 2013	11.97	11.98	11.88	11.91	4,240,720	+0.09(+0.80%)
May 24, 2013	11.73	11.82	11.71	11.81	3,898,112	-0.07(-0.63%)
May 23, 2013	11.72	11.93	11.65	11.89	6,857,430	-0.05(-0.46%)
May 22, 2013	12.07	12.36	11.89	11.94	8,761,713	-0.14(-1.20%)
May 21, 2013	11.96	12.22	11.83	12.09	10,097,552	-0.04(-0.36%)
May 20, 2013	11.64	12.16	11.62	12.13	10,042,372	+0.56(+4.81%)
May 17, 2013	11.33	11.64	11.25	11.57	6,958,383	+0.14(+1.20%)
May 16, 2013	11.46	11.61	11.41	11.44	4,800,581	-0.04(-0.34%)
May 15, 2013	11.46	11.49	11.31	11.47	6,130,554	-0.00(-0.03%)
May 13, 2013	11.59	11.64	11.41	11.48	5,740,791	-0.11(-0.98%)
May 10, 2013	11.47	11.62	11.40	11.59	5,443,741	-0.02(-0.20%)
May 09, 2013	11.61	11.69	11.51	11.62	4,962,563	-0.03(-0.27%)
May 08, 2013	11.63	11.78	11.60	11.65	5,965,779	-0.02(-0.17%)
May 07, 2013	11.53	11.67	11.41	11.67	7,080,916	+0.18(+1.54%)
May 06, 2013	11.51	11.58	11.43	11.49	8,401,652	-0.01(-0.07%)
May 03, 2013	11.49	11.79	11.46	11.50	10,818,510	+0.04(+0.31%)
May 02, 2013	11.35	11.55	11.21	11.46	9,543,392	+0.18(+1.56%)
May 01, 2013	11.40	11.42	11.27	11.29	7,705,472	-0.22(-1.87%)
Apr 30, 2013	11.60	11.62	11.38	11.50	10,858,436	-0.11(-0.98%)
Apr 29, 2013	11.51	11.71	11.44	11.62	5,817,640	+0.22(+1.89%)
Apr 26, 2013	11.57	11.60	11.33	11.40	6,567,357	-0.20(-1.69%)
Apr 25, 2013	11.61	11.76	11.53	11.60	6,472,907	+0.05(+0.44%)
Apr 24, 2013	11.31	11.62	11.28	11.55	7,041,648	+0.25(+2.26%)
Apr 23, 2013	11.44	11.46	11.16	11.29	8,195,333	-0.16(-1.44%)
Apr 22, 2013	11.33	11.47	11.19	11.46	5,620,199	+0.17(+1.49%)
Apr 19, 2013	11.31	11.35	11.23	11.29	5,016,968	-0.02(-0.21%)
Apr 18, 2013	11.36	11.49	11.18	11.31	8,779,645	+0.04(+0.31%)
Apr 17, 2013	11.37	11.41	11.19	11.27	8,083,514	-0.26(-2.24%)
Apr 16, 2013	11.60	11.66	11.38	11.53	6,356,963	+0.13(+1.17%)
Apr 15, 2013	11.79	11.89	11.40	11.40	17,100,832	-0.70(-5.77%)
Apr 12, 2013	12.47	12.47	12.02	12.10	9,602,413	-0.51(-4.01%)
Apr 11, 2013	12.50	12.65	12.42	12.60	9,609,410	+0.08(+0.66%)
Apr 10, 2013	12.36	12.56	12.35	12.52	6,201,401	+0.16(+1.30%)
Apr 09, 2013	12.05	12.38	11.96	12.36	5,675,655	+0.35(+2.90%)
Apr 08, 2013	11.99	12.06	11.89	12.01	5,320,025	+0.04(+0.33%)
Apr 05, 2013	11.83	12.00	11.71	11.97	7,618,128	+0.00(+0.00%)
Apr 04, 2013	12.15	12.15	11.91	11.97	7,784,470	-0.19(-1.58%)
Apr 03, 2013	12.59	12.71	12.14	12.16	7,645,267	-0.43(-3.39%)
Apr 02, 2013	12.48	12.61	12.43	12.59	5,665,268	+0.13(+1.01%)
Apr 01, 2013	12.59	12.65	12.46	12.47	4,447,410	-0.13(-1.03%)
Mar 28, 2013	12.60	12.74	12.48	12.60	8,083,006	-0.00(-0.03%)
Mar 27, 2013	12.68	12.73	12.56	12.60	6,348,402	-0.16(-1.23%)
Mar 26, 2013	12.72	12.87	12.66	12.76	6,701,841	+0.11(+0.84%)
Mar 25, 2013	12.70	12.83	12.53	12.65	6,108,091	+0.04(+0.34%)
Mar 22, 2013	12.55	12.67	12.54	12.61	4,779,585	+0.05(+0.44%)
Mar 21, 2013	12.78	12.90	12.55	12.55	7,308,679	-0.29(-2.26%)
Mar 20, 2013	12.77	12.93	12.76	12.84	7,221,889	+0.13(+1.05%)
Mar 19, 2013	12.74	12.87	12.62	12.71	10,209,104	-0.05(-0.37%)
Mar 18, 2013	12.73	12.85	12.65	12.76	5,693,937	-0.15(-1.18%)
Mar 15, 2013	12.76	13.02	12.75	12.91	9,718,523	+0.14(+1.11%)
Mar 14, 2013	12.37	12.80	12.27	12.77	13,742,096	+0.58(+4.79%)
Mar 13, 2013	12.24	12.27	12.12	12.18	4,012,488	-0.07(-0.54%)
Mar 12, 2013	12.26	12.36	12.20	12.25	5,112,799	+0.02(+0.13%)
Mar 11, 2013	12.16	12.29	12.04	12.24	4,528,296	+0.04(+0.35%)
Mar 08, 2013	12.15	12.29	12.05	12.19	8,853,895	-0.01(-0.10%)
Mar 07, 2013	11.76	12.38	11.63	12.20	12,112,211	+0.39(+3.31%)
Mar 06, 2013	11.71	11.85	11.57	11.81	8,906,392	+0.16(+1.34%)
Mar 05, 2013	12.01	12.09	11.61	11.66	12,259,190	-0.26(-2.20%)
Mar 04, 2013	12.14	12.18	11.77	11.92	10,873,005	-0.29(-2.37%)

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.