Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.36	13.42	13.17	13.18	90,338,328	-0.22(-1.64%)
May 30, 2013	13.26	13.44	13.23	13.40	83,694,256	+0.16(+1.20%)
May 29, 2013	13.16	13.30	13.14	13.24	72,702,696	-0.00(-0.01%)
May 28, 2013	13.28	13.36	13.18	13.24	71,922,704	+0.13(+1.02%)
May 24, 2013	13.02	13.11	12.96	13.10	75,960,448	+0.01(+0.10%)
May 23, 2013	12.98	13.16	12.94	13.09	90,148,624	-0.08(-0.61%)
May 22, 2013	13.34	13.52	13.12	13.17	144,474,000	-0.14(-1.05%)
May 21, 2013	13.30	13.38	13.27	13.31	54,538,040	+0.03(+0.25%)
May 20, 2013	13.24	13.34	13.22	13.28	49,437,204	+0.03(+0.20%)
May 17, 2013	13.14	13.26	13.13	13.25	72,185,984	+0.17(+1.32%)
May 16, 2013	13.14	13.21	13.04	13.08	56,463,804	-0.09(-0.66%)
May 15, 2013	13.04	13.20	13.01	13.16	71,036,712	+0.34(+2.64%)
May 13, 2013	12.77	12.85	12.73	12.83	47,390,988	+0.04(+0.31%)
May 10, 2013	12.75	12.79	12.71	12.79	80,279,792	+0.05(+0.42%)
May 09, 2013	12.83	12.83	12.70	12.73	56,886,412	-0.09(-0.70%)
May 08, 2013	12.72	12.84	12.68	12.82	95,326,464	+0.10(+0.81%)
May 07, 2013	12.70	12.76	12.63	12.72	59,496,976	+0.07(+0.53%)
May 06, 2013	12.55	12.67	12.55	12.65	35,885,740	+0.13(+1.06%)
May 03, 2013	12.51	12.55	12.50	12.52	61,639,216	+0.13(+1.07%)
May 02, 2013	12.32	12.41	12.30	12.39	66,060,248	+0.11(+0.87%)
May 01, 2013	12.40	12.41	12.27	12.28	61,059,984	-0.14(-1.12%)
Apr 30, 2013	12.38	12.43	12.33	12.42	61,837,484	+0.03(+0.27%)
Apr 29, 2013	12.39	12.41	12.33	12.39	45,144,928	+0.06(+0.46%)
Apr 26, 2013	12.37	12.39	12.28	12.33	36,000,444	-0.06(-0.46%)
Apr 25, 2013	12.36	12.46	12.33	12.39	54,251,220	+0.07(+0.59%)
Apr 24, 2013	12.25	12.33	12.24	12.31	56,801,496	+0.08(+0.62%)
Apr 23, 2013	12.11	12.25	12.10	12.24	112,700,888	+0.22(+1.80%)
Apr 22, 2013	12.04	12.04	11.90	12.02	65,947,520	+0.01(+0.11%)
Apr 19, 2013	11.88	12.02	11.87	12.01	81,925,632	+0.17(+1.40%)
Apr 18, 2013	11.96	11.97	11.79	11.84	92,924,512	-0.12(-1.03%)
Apr 17, 2013	12.08	12.09	11.87	11.97	119,427,040	-0.23(-1.88%)
Apr 16, 2013	12.13	12.21	12.05	12.19	67,466,344	+0.19(+1.55%)
Apr 15, 2013	12.25	12.31	12.00	12.01	107,944,496	-0.26(-2.11%)
Apr 12, 2013	12.24	12.30	12.20	12.27	69,515,368	-0.05(-0.43%)
Apr 11, 2013	12.30	12.39	12.26	12.32	73,588,168	+0.03(+0.24%)
Apr 10, 2013	12.17	12.31	12.17	12.29	100,978,352	+0.16(+1.34%)
Apr 09, 2013	12.13	12.21	12.08	12.13	76,318,848	+0.03(+0.27%)
Apr 08, 2013	11.96	12.10	11.91	12.09	62,937,844	+0.12(+1.00%)
Apr 05, 2013	11.82	12.00	11.80	11.98	89,934,080	-0.04(-0.30%)
Apr 04, 2013	11.92	12.02	11.92	12.01	83,314,080	+0.11(+0.89%)
Apr 03, 2013	12.11	12.11	11.86	11.91	133,507,008	-0.20(-1.65%)
Apr 02, 2013	12.07	12.12	12.06	12.10	60,282,304	+0.07(+0.58%)
Apr 01, 2013	12.09	12.13	12.00	12.04	33,412,690	-0.06(-0.49%)
Mar 28, 2013	12.05	12.10	12.03	12.09	38,755,500	+0.03(+0.27%)
Mar 27, 2013	12.04	12.07	12.00	12.06	47,964,744	-0.06(-0.47%)
Mar 26, 2013	12.09	12.13	12.04	12.12	73,130,168	+0.08(+0.63%)
Mar 25, 2013	12.12	12.15	11.98	12.04	74,661,152	-0.03(-0.25%)
Mar 22, 2013	12.07	12.09	12.01	12.07	66,454,632	+0.07(+0.58%)
Mar 21, 2013	12.08	12.13	12.00	12.00	86,306,336	-0.15(-1.20%)
Mar 20, 2013	12.13	12.17	12.11	12.15	94,741,280	+0.08(+0.68%)
Mar 19, 2013	12.19	12.20	12.00	12.06	97,920,608	-0.07(-0.57%)
Mar 18, 2013	12.09	12.19	12.07	12.13	62,091,100	-0.12(-0.95%)
Mar 15, 2013	12.21	12.27	12.15	12.25	75,230,352	+0.03(+0.25%)
Mar 14, 2013	12.19	12.24	12.17	12.22	101,538,360	+0.08(+0.65%)
Mar 13, 2013	12.12	12.15	12.08	12.14	36,592,552	+0.03(+0.27%)
Mar 12, 2013	12.16	12.17	12.07	12.11	49,364,408	-0.07(-0.54%)
Mar 11, 2013	12.09	12.19	12.06	12.17	74,686,440	+0.09(+0.77%)
Mar 08, 2013	12.12	12.13	12.00	12.08	92,274,600	+0.03(+0.27%)
Mar 07, 2013	11.99	12.06	11.99	12.05	72,320,160	+0.09(+0.72%)
Mar 06, 2013	11.97	12.01	11.91	11.96	84,681,952	+0.08(+0.67%)
Mar 05, 2013	11.86	11.96	11.84	11.88	100,120,864	+0.10(+0.84%)
Mar 04, 2013	11.65	11.79	11.64	11.78	54,758,756	+0.10(+0.85%)

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.