Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	15.32	15.35	14.67	14.70	1,270,418	-0.39(-2.58%)
May 30, 2013	15.04	15.30	14.73	15.09	1,708,118	+0.28(+1.89%)
May 29, 2013	14.66	15.00	14.50	14.81	1,298,534	-0.13(-0.87%)
May 28, 2013	15.18	15.62	14.75	14.94	2,761,874	+0.12(+0.81%)
May 24, 2013	14.42	15.36	14.33	14.82	0	+0.32(+2.21%)
May 23, 2013	13.40	15.04	13.12	14.50	6,741,058	+0.98(+7.25%)
May 22, 2013	13.21	13.58	13.17	13.52	0	+0.36(+2.74%)
May 21, 2013	13.06	13.40	12.80	13.16	1,857,259	+0.18(+1.39%)
May 20, 2013	12.26	13.06	12.20	12.98	0	+0.68(+5.53%)
May 17, 2013	12.63	12.71	12.20	12.30	0	-0.24(-1.91%)
May 16, 2013	12.96	12.96	12.38	12.54	2,587,345	-0.37(-2.87%)
May 15, 2013	13.10	13.31	12.90	12.91	3,189,239	-0.59(-4.37%)
May 13, 2013	13.11	13.70	12.86	13.50	0	+0.54(+4.17%)
May 10, 2013	13.05	13.34	12.74	12.96	0	-0.08(-0.65%)
May 09, 2013	13.20	13.25	12.93	13.04	0	-0.17(-1.25%)
May 08, 2013	11.53	13.43	11.42	13.21	6,949,991	+1.17(+9.72%)
May 07, 2013	12.24	12.30	11.90	12.04	0	-0.20(-1.63%)
May 06, 2013	12.24	12.56	12.21	12.24	0	+0.01(+0.08%)
May 03, 2013	13.30	12.95	12.20	12.23	0	-0.72(-5.56%)
May 02, 2013	12.77	13.08	12.69	12.95	1,619,907	+0.28(+2.21%)
May 01, 2013	13.27	13.30	12.59	12.67	0	-0.62(-4.67%)
Apr 30, 2013	13.23	13.38	12.82	13.29	0	+0.26(+2.00%)
Apr 29, 2013	13.06	13.29	12.99	13.03	1,629,155	+0.12(+0.93%)
Apr 26, 2013	12.43	13.01	12.43	12.91	3,696,221	+0.48(+3.86%)
Apr 25, 2013	12.14	12.48	11.95	12.43	2,769,484	+0.41(+3.41%)
Apr 24, 2013	12.11	12.22	11.94	12.02	976,832	-0.13(-1.07%)
Apr 23, 2013	12.26	12.45	12.00	12.15	1,269,831	+0.01(+0.08%)
Apr 22, 2013	11.88	12.05	11.45	12.14	2,075,039	+0.21(+1.76%)
Apr 19, 2013	12.60	12.71	11.82	11.93	3,701,953	-0.16(-1.32%)
Apr 18, 2013	12.29	12.40	11.57	12.09	2,099,012	-0.08(-0.66%)
Apr 17, 2013	11.82	12.25	11.64	12.17	3,638,910	+0.39(+3.31%)
Apr 16, 2013	11.29	12.35	11.08	11.78	6,440,462	+0.62(+5.56%)
Apr 15, 2013	11.58	11.64	11.08	11.16	1,391,342	-0.49(-4.21%)
Apr 12, 2013	11.49	11.71	11.29	11.65	786,250	+0.13(+1.13%)
Apr 11, 2013	11.30	11.65	11.22	11.52	1,985,873	+0.27(+2.40%)
Apr 10, 2013	10.89	11.29	10.82	11.25	2,066,300	+0.42(+3.88%)
Apr 09, 2013	10.48	11.18	10.44	10.83	2,126,225	+0.37(+3.54%)
Apr 08, 2013	10.47	10.66	10.24	10.46	931,524	+0.03(+0.29%)
Apr 05, 2013	10.33	10.58	10.28	10.43	928,047	-0.08(-0.76%)
Apr 04, 2013	10.62	10.65	10.33	10.51	1,088,146	-0.06(-0.57%)
Apr 03, 2013	10.76	10.88	10.39	10.57	1,349,509	-0.19(-1.77%)
Apr 02, 2013	10.75	10.93	10.59	10.76	1,808,764	+0.07(+0.70%)
Apr 01, 2013	11.04	11.07	10.55	10.69	2,037,338	-0.31(-2.86%)
Mar 28, 2013	10.74	11.20	10.62	11.00	1,500,065	+0.31(+2.90%)
Mar 27, 2013	10.61	10.79	10.32	10.69	1,689,177	+0.06(+0.56%)
Mar 26, 2013	10.99	11.00	10.39	10.63	2,094,276	-0.31(-2.83%)
Mar 25, 2013	10.91	11.07	10.78	10.94	1,322,880	+0.10(+0.92%)
Mar 22, 2013	10.97	11.10	10.79	10.84	893,224	-0.10(-0.91%)
Mar 21, 2013	10.71	11.00	10.71	10.94	1,309,787	+0.13(+1.20%)
Mar 20, 2013	10.74	10.89	10.67	10.81	1,274,066	+0.09(+0.84%)
Mar 19, 2013	10.88	11.00	10.63	10.72	1,560,694	-0.15(-1.38%)
Mar 18, 2013	11.11	11.17	10.85	10.87	2,001,347	-0.33(-2.95%)
Mar 15, 2013	11.27	11.39	11.09	11.20	2,243,699	-0.07(-0.62%)
Mar 14, 2013	11.54	11.59	11.12	11.27	1,662,573	-0.27(-2.34%)
Mar 13, 2013	11.72	11.79	11.46	11.54	1,846,667	-0.14(-1.20%)
Mar 12, 2013	11.79	11.83	11.51	11.68	1,582,945	-0.11(-0.93%)
Mar 11, 2013	11.65	11.88	11.40	11.79	1,835,811	+0.09(+0.77%)
Mar 08, 2013	11.72	11.91	11.48	11.70	3,409,755	+0.28(+2.45%)
Mar 07, 2013	11.12	11.74	11.12	11.42	4,623,715	+0.32(+2.88%)
Mar 06, 2013	10.77	11.24	10.53	11.10	4,163,755	+0.66(+6.32%)
Mar 05, 2013	10.14	10.47	9.945	10.44	5,482,940	+0.24(+2.35%)
Mar 04, 2013	10.24	10.24	10.02	10.20	3,364,602	-0.14(-1.35%)

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.