Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.61	11.69	11.46	11.46	24,309,054	-0.21(-1.77%)
May 30, 2013	11.59	11.77	11.53	11.67	26,277,528	+0.06(+0.51%)
May 29, 2013	11.47	11.70	11.38	11.61	25,927,622	+0.05(+0.42%)
May 28, 2013	11.52	11.66	11.47	11.56	26,119,186	+0.19(+1.64%)
May 24, 2013	11.09	11.44	11.08	11.37	0	+0.20(+1.76%)
May 23, 2013	10.53	11.27	10.37	11.18	58,253,188	+0.46(+4.30%)
May 22, 2013	11.02	11.46	10.60	10.72	52,791,024	-0.30(-2.76%)
May 21, 2013	11.00	11.11	10.95	11.02	19,322,818	+0.02(+0.18%)
May 20, 2013	11.10	11.19	10.87	11.00	25,129,024	-0.10(-0.88%)
May 17, 2013	10.95	11.21	10.92	11.10	0	+0.25(+2.26%)
May 16, 2013	10.73	11.05	10.73	10.85	36,589,284	+0.19(+1.75%)
May 15, 2013	10.48	10.79	10.43	10.67	0	+0.21(+1.97%)
May 13, 2013	10.55	10.61	10.40	10.46	22,990,930	-0.16(-1.48%)
May 10, 2013	10.40	10.70	10.40	10.62	0	+0.11(+1.02%)
May 09, 2013	10.03	10.55	10.02	10.51	47,556,124	+0.47(+4.65%)
May 08, 2013	9.734	10.07	9.636	10.04	37,752,616	+0.26(+2.66%)
May 07, 2013	9.616	9.793	9.479	9.783	27,401,258	+0.21(+2.15%)
May 06, 2013	9.548	9.754	9.518	9.577	21,498,248	+0.13(+1.35%)
May 03, 2013	9.273	9.518	9.145	9.450	0	+0.30(+3.33%)
May 02, 2013	8.930	9.185	8.900	9.145	27,169,048	+0.12(+1.30%)
May 01, 2013	9.244	9.293	8.979	9.028	29,697,320	-0.22(-2.34%)
Apr 30, 2013	9.234	9.283	9.018	9.244	28,322,010	+0.07(+0.75%)
Apr 29, 2013	9.302	9.322	9.165	9.175	17,514,576	-0.08(-0.85%)
Apr 26, 2013	9.322	9.351	9.234	9.253	20,954,428	-0.10(-1.05%)
Apr 25, 2013	9.185	9.459	9.145	9.351	0	+0.11(+1.22%)
Apr 24, 2013	9.224	9.322	9.136	9.239	21,670,310	-0.00(-0.05%)
Apr 23, 2013	9.224	9.312	9.096	9.244	24,760,248	+0.11(+1.18%)
Apr 22, 2013	9.185	9.253	8.969	9.136	25,497,938	-0.04(-0.43%)
Apr 19, 2013	9.087	9.293	8.930	9.175	33,397,202	+0.12(+1.30%)
Apr 18, 2013	9.351	9.401	8.939	9.057	35,383,164	-0.16(-1.70%)
Apr 17, 2013	9.558	9.577	9.175	9.214	38,222,984	-0.47(-4.86%)
Apr 16, 2013	9.597	9.705	9.518	9.685	28,552,498	+0.30(+3.24%)
Apr 15, 2013	9.744	9.773	9.381	9.381	28,885,312	-0.44(-4.50%)
Apr 12, 2013	9.734	9.896	9.646	9.823	19,859,726	+0.03(+0.30%)
Apr 11, 2013	9.724	9.960	9.587	9.793	29,292,912	-0.10(-1.04%)
Apr 10, 2013	9.459	10.03	9.450	9.896	50,747,340	+0.51(+5.38%)
Apr 09, 2013	9.273	9.489	9.214	9.391	21,713,532	+0.18(+1.92%)
Apr 08, 2013	9.116	9.234	8.890	9.214	27,580,346	+0.08(+0.86%)
Apr 05, 2013	8.979	9.410	8.949	9.136	42,479,760	+0.00(+0.00%)
Apr 04, 2013	8.920	9.155	8.871	9.136	31,067,014	+0.21(+2.31%)
Apr 03, 2013	9.175	9.273	8.880	8.930	31,579,778	-0.20(-2.15%)
Apr 02, 2013	9.332	9.528	9.072	9.126	36,701,416	-0.08(-0.85%)
Apr 01, 2013	9.783	9.793	9.165	9.204	45,578,720	-0.58(-5.96%)
Mar 28, 2013	9.823	9.842	9.685	9.788	22,207,506	+0.01(+0.15%)
Mar 27, 2013	9.577	9.852	9.499	9.773	28,099,958	+0.04(+0.40%)
Mar 26, 2013	9.734	9.911	9.616	9.734	30,477,530	+0.04(+0.40%)
Mar 25, 2013	9.823	9.940	9.597	9.695	40,119,408	-0.16(-1.59%)
Mar 22, 2013	9.567	10.08	9.548	9.852	101,712,680	+0.95(+10.69%)
Mar 21, 2013	9.175	9.194	8.900	8.900	40,114,588	-0.24(-2.58%)
Mar 20, 2013	9.155	9.302	9.018	9.136	32,135,368	+0.07(+0.76%)
Mar 19, 2013	9.096	9.229	8.920	9.067	27,172,022	+0.06(+0.65%)
Mar 18, 2013	8.880	9.145	8.812	9.008	29,610,160	-0.19(-2.03%)
Mar 15, 2013	9.557	9.567	9.096	9.194	44,226,292	-0.31(-3.25%)
Mar 14, 2013	9.440	9.558	9.401	9.504	25,673,600	+0.17(+1.84%)
Mar 13, 2013	9.175	9.479	9.175	9.332	42,282,896	+0.19(+2.04%)
Mar 12, 2013	9.185	9.273	9.028	9.145	35,917,700	-0.02(-0.27%)
Mar 11, 2013	8.979	9.224	8.831	9.170	44,334,316	+0.14(+1.58%)
Mar 08, 2013	8.861	9.067	8.753	9.028	35,487,440	+0.26(+2.91%)
Mar 07, 2013	8.606	8.777	8.547	8.773	26,646,352	+0.28(+3.35%)
Mar 06, 2013	8.655	8.714	8.478	8.488	20,309,452	-0.08(-0.92%)
Mar 05, 2013	8.390	8.625	8.360	8.566	37,401,492	+0.32(+3.93%)
Mar 04, 2013	8.076	8.380	8.046	8.243	41,762,928	+0.15(+1.82%)

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.