Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.01	13.19	12.94	13.16	621,635	+0.11(+0.81%)
May 30, 2013	13.04	13.06	12.94	13.05	0	+0.04(+0.29%)
May 29, 2013	13.03	13.11	12.94	13.01	389,941	-0.14(-1.09%)
May 28, 2013	13.23	13.31	13.07	13.16	382,539	+0.06(+0.46%)
May 24, 2013	13.04	13.13	12.97	13.10	0	-0.02(-0.12%)
May 23, 2013	13.07	13.15	12.86	13.11	0	+0.01(+0.06%)
May 22, 2013	13.25	13.35	13.06	13.10	0	-0.17(-1.25%)
May 21, 2013	13.27	13.31	13.17	13.27	0	+0.02(+0.11%)
May 20, 2013	13.22	13.31	13.19	13.25	0	+0.02(+0.11%)
May 17, 2013	13.22	13.28	13.17	13.24	0	+0.10(+0.74%)
May 16, 2013	13.30	13.30	13.13	13.14	447,029	-0.11(-0.79%)
May 15, 2013	13.01	13.25	13.01	13.25	0	+0.35(+2.68%)
May 13, 2013	12.88	12.97	12.79	12.90	0	-0.01(-0.12%)
May 10, 2013	12.91	12.96	12.83	12.91	0	+0.03(+0.23%)
May 09, 2013	13.02	13.02	12.87	12.88	0	-0.12(-0.93%)
May 08, 2013	12.93	13.03	12.85	13.01	0	+0.03(+0.26%)
May 07, 2013	12.85	12.97	12.83	12.97	0	+0.17(+1.32%)
May 06, 2013	12.78	12.86	12.76	12.80	0	+0.02(+0.12%)
May 03, 2013	12.79	12.86	12.76	12.79	0	+0.10(+0.77%)
May 02, 2013	12.67	12.79	12.66	12.69	0	+0.02(+0.12%)
May 01, 2013	12.85	12.89	12.65	12.67	0	-0.24(-1.86%)
Apr 30, 2013	12.76	12.93	12.75	12.91	1,626,641	+0.17(+1.36%)
Apr 29, 2013	12.83	12.84	12.70	12.74	432,182	-0.03(-0.24%)
Apr 26, 2013	12.78	12.82	12.73	12.77	1,102,777	-0.05(-0.41%)
Apr 25, 2013	12.67	12.87	12.61	12.82	1,205,574	+0.21(+1.67%)
Apr 24, 2013	12.41	12.73	12.41	12.61	0	+0.20(+1.57%)
Apr 23, 2013	12.16	12.43	12.16	12.42	1,735,231	+0.32(+2.61%)
Apr 22, 2013	12.23	12.25	12.06	12.10	567,178	-0.08(-0.68%)
Apr 19, 2013	12.12	12.22	12.03	12.19	797,680	+0.12(+1.00%)
Apr 18, 2013	12.16	12.16	12.00	12.06	973,622	-0.04(-0.31%)
Apr 17, 2013	11.97	12.12	11.87	12.10	1,196,800	+0.01(+0.06%)
Apr 16, 2013	12.51	12.61	12.03	12.09	998,193	-0.32(-2.61%)
Apr 15, 2013	12.68	12.75	12.40	12.42	582,627	-0.35(-2.71%)
Apr 12, 2013	12.83	12.97	12.73	12.76	262,636	-0.09(-0.70%)
Apr 11, 2013	12.87	12.91	12.64	12.85	402,549	-0.03(-0.23%)
Apr 10, 2013	12.78	12.93	12.74	12.88	311,912	+0.14(+1.06%)
Apr 09, 2013	12.75	12.83	12.58	12.75	398,804	+0.02(+0.18%)
Apr 08, 2013	12.66	12.74	12.53	12.73	330,574	+0.08(+0.60%)
Apr 05, 2013	12.55	12.66	12.51	12.65	341,929	-0.06(-0.47%)
Apr 04, 2013	12.72	12.75	12.61	12.71	451,622	-0.02(-0.12%)
Apr 03, 2013	12.97	13.01	12.69	12.73	686,281	-0.24(-1.86%)
Apr 02, 2013	13.03	13.26	12.92	12.97	423,845	+0.01(+0.12%)
Apr 01, 2013	13.06	13.15	12.89	12.95	264,766	-0.14(-1.09%)
Mar 28, 2013	13.05	13.12	13.04	13.09	343,121	+0.04(+0.34%)
Mar 27, 2013	13.02	13.09	12.97	13.05	634,812	-0.01(-0.06%)
Mar 26, 2013	13.03	13.17	13.03	13.06	518,982	+0.07(+0.52%)
Mar 25, 2013	12.98	13.07	12.95	12.99	615,902	+0.05(+0.41%)
Mar 22, 2013	13.15	13.15	12.87	12.94	448,605	-0.16(-1.20%)
Mar 21, 2013	13.11	13.20	13.05	13.09	325,628	-0.10(-0.74%)
Mar 20, 2013	13.20	13.24	13.16	13.19	298,714	+0.06(+0.46%)
Mar 19, 2013	13.12	13.26	13.11	13.13	438,845	+0.05(+0.40%)
Mar 18, 2013	13.09	13.18	13.03	13.08	485,843	-0.13(-1.02%)
Mar 15, 2013	13.21	13.33	13.20	13.21	1,055,911	+0.01(+0.06%)
Mar 14, 2013	13.15	13.27	13.12	13.21	1,398,848	+0.06(+0.46%)
Mar 13, 2013	13.10	13.18	13.06	13.15	428,912	+0.05(+0.40%)
Mar 12, 2013	13.10	13.15	13.03	13.09	326,044	-0.02(-0.17%)
Mar 11, 2013	13.21	13.28	13.07	13.12	388,067	-0.13(-1.02%)
Mar 08, 2013	13.16	13.30	13.10	13.25	1,266,807	+0.12(+0.91%)
Mar 07, 2013	13.15	13.24	13.08	13.13	673,462	+0.00(+0.00%)
Mar 06, 2013	13.24	13.24	13.12	13.13	343,971	-0.07(-0.57%)
Mar 05, 2013	13.21	13.40	13.16	13.21	488,886	+0.08(+0.63%)
Mar 04, 2013	13.01	13.13	12.83	13.12	755,582	+0.08(+0.63%)

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.