Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.18	12.29	11.95	12.20	42,487	-0.11(-0.89%)
May 30, 2013	12.26	12.32	12.22	12.31	18,951	+0.01(+0.11%)
May 29, 2013	12.46	12.46	12.27	12.29	27,823	-0.05(-0.44%)
May 28, 2013	12.45	12.53	12.31	12.35	34,684	+0.05(+0.44%)
May 24, 2013	12.14	12.48	12.01	12.29	0	+0.03(+0.28%)
May 23, 2013	11.95	12.28	11.95	12.26	0	+0.16(+1.29%)
May 22, 2013	12.36	12.43	11.97	12.10	0	-0.31(-2.47%)
May 21, 2013	12.38	12.42	12.28	12.41	0	+0.01(+0.11%)
May 20, 2013	12.31	12.45	12.26	12.40	0	+0.01(+0.11%)
May 17, 2013	12.39	12.43	12.28	12.38	0	+0.04(+0.33%)
May 16, 2013	12.33	12.40	12.22	12.34	14,003	+0.01(+0.11%)
May 15, 2013	12.06	12.38	12.02	12.33	0	+0.29(+2.43%)
May 13, 2013	12.19	12.19	11.93	12.03	0	-0.06(-0.51%)
May 10, 2013	12.18	12.18	11.97	12.10	0	-0.01(-0.11%)
May 09, 2013	12.10	12.20	12.09	12.11	0	-0.01(-0.11%)
May 08, 2013	12.05	12.18	12.05	12.12	0	-0.05(-0.45%)
May 07, 2013	12.01	12.18	11.90	12.18	0	+0.23(+1.94%)
May 06, 2013	11.97	12.02	11.82	11.95	0	+0.03(+0.23%)
May 03, 2013	11.80	11.98	11.80	11.92	0	+0.31(+2.70%)
May 02, 2013	11.65	11.83	11.58	11.61	0	+0.06(+0.53%)
May 01, 2013	11.93	12.06	11.52	11.54	0	-0.40(-3.31%)
Apr 30, 2013	11.74	12.08	11.74	11.94	0	+0.25(+2.10%)
Apr 29, 2013	11.66	11.84	11.62	11.69	32,151	+0.03(+0.29%)
Apr 26, 2013	11.58	11.78	11.49	11.66	40,065	+0.07(+0.59%)
Apr 25, 2013	11.63	11.63	11.48	11.59	0	+0.03(+0.29%)
Apr 24, 2013	11.34	11.63	11.28	11.56	29,426	+0.17(+1.50%)
Apr 23, 2013	11.50	11.53	11.24	11.39	35,045	-0.06(-0.54%)
Apr 22, 2013	11.55	11.69	11.29	11.45	44,429	-0.10(-0.83%)
Apr 19, 2013	11.41	11.63	11.38	11.54	32,609	+0.25(+2.23%)
Apr 18, 2013	11.29	11.38	11.22	11.29	26,331	+0.05(+0.42%)
Apr 17, 2013	11.14	11.54	11.07	11.24	39,935	+0.03(+0.30%)
Apr 16, 2013	11.14	11.22	11.05	11.21	54,992	+0.22(+2.05%)
Apr 15, 2013	11.41	11.47	10.96	10.99	50,652	-0.54(-4.72%)
Apr 12, 2013	11.72	11.72	11.52	11.53	18,803	-0.29(-2.42%)
Apr 11, 2013	11.73	11.87	11.61	11.82	9,567	+0.04(+0.35%)
Apr 10, 2013	11.41	11.82	11.41	11.78	27,980	+0.37(+3.22%)
Apr 09, 2013	11.41	11.56	11.38	11.41	16,663	+0.03(+0.24%)
Apr 08, 2013	11.51	11.51	11.23	11.38	31,307	-0.08(-0.71%)
Apr 05, 2013	11.39	11.58	11.39	11.46	42,727	-0.16(-1.35%)
Apr 04, 2013	11.63	11.68	11.58	11.62	39,377	+0.04(+0.35%)
Apr 03, 2013	11.64	11.67	11.58	11.58	32,094	-0.07(-0.58%)
Apr 02, 2013	11.65	11.75	11.58	11.65	21,766	+0.05(+0.41%)
Apr 01, 2013	11.93	11.95	11.46	11.60	61,813	-0.27(-2.24%)
Mar 28, 2013	11.95	11.95	11.81	11.86	39,832	-0.02(-0.17%)
Mar 27, 2013	11.85	11.95	11.72	11.88	38,041	-0.04(-0.34%)
Mar 26, 2013	11.86	11.93	11.69	11.93	49,789	+0.10(+0.81%)
Mar 25, 2013	11.71	11.87	11.69	11.83	35,163	+0.11(+0.93%)
Mar 22, 2013	11.72	11.83	11.71	11.72	21,638	+0.02(+0.17%)
Mar 21, 2013	11.65	11.77	11.65	11.70	28,071	-0.01(-0.12%)
Mar 20, 2013	11.69	11.76	11.65	11.71	43,034	+0.07(+0.64%)
Mar 19, 2013	11.69	11.77	11.58	11.64	53,903	-0.06(-0.52%)
Mar 18, 2013	11.58	11.80	11.58	11.70	11,924	-0.01(-0.06%)
Mar 15, 2013	11.73	11.82	11.63	11.71	95,525	+0.01(+0.06%)
Mar 14, 2013	11.63	11.72	11.63	11.70	41,893	+0.09(+0.76%)
Mar 13, 2013	11.56	11.67	11.56	11.61	14,239	+0.01(+0.06%)
Mar 12, 2013	11.64	11.71	11.54	11.61	12,135	-0.02(-0.18%)
Mar 11, 2013	11.71	11.76	11.50	11.63	64,531	-0.10(-0.81%)
Mar 08, 2013	11.75	11.84	11.65	11.72	42,682	+0.12(+1.04%)
Mar 07, 2013	11.44	11.64	11.21	11.60	33,731	+0.16(+1.41%)
Mar 06, 2013	11.24	11.44	11.23	11.44	27,298	+0.21(+1.86%)
Mar 05, 2013	11.22	11.30	11.14	11.23	18,085	+0.01(+0.12%)
Mar 04, 2013	11.12	11.26	11.12	11.22	17,046	+0.03(+0.30%)

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.