Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.71	11.73	11.59	11.73	1,556	+0.01(+0.09%)
May 30, 2013	11.73	11.82	11.72	11.72	403	+0.02(+0.17%)
May 29, 2013	11.85	11.85	11.70	11.70	4,132	-0.30(-2.50%)
May 28, 2013	11.93	12.06	11.90	12.00	1,376	+0.47(+4.08%)
May 24, 2013	11.63	11.63	11.53	11.53	9,875	-0.22(-1.87%)
May 23, 2013	11.88	11.93	11.75	11.75	5,891	-0.30(-2.49%)
May 22, 2013	12.04	12.05	11.91	12.05	2,298	+0.04(+0.33%)
May 21, 2013	12.00	12.15	12.00	12.01	2,128	-0.19(-1.56%)
May 20, 2013	12.20	12.20	12.20	12.20	2,669	+0.03(+0.25%)
May 17, 2013	12.17	12.17	12.02	12.17	4,836	+0.20(+1.67%)
May 16, 2013	11.95	11.97	11.95	11.97	2,728	-0.30(-2.44%)
May 15, 2013	12.12	12.27	12.10	12.27	4,690	-0.07(-0.57%)
May 13, 2013	12.32	12.34	12.17	12.34	19,392	-0.14(-1.12%)
May 10, 2013	12.37	12.49	12.37	12.48	7,398	+0.18(+1.46%)
May 09, 2013	12.40	12.40	12.30	12.30	5,997	-0.10(-0.81%)
May 08, 2013	12.40	12.40	12.29	12.40	1,108	+0.07(+0.57%)
May 07, 2013	12.30	12.33	12.16	12.33	3,813	+0.13(+1.07%)
May 06, 2013	12.20	12.20	12.01	12.20	2,396	+0.00(+0.00%)
May 03, 2013	12.17	12.20	12.17	12.20	4,517	+0.20(+1.67%)
May 02, 2013	11.90	12.00	11.88	12.00	1,242	+0.05(+0.42%)
May 01, 2013	11.97	11.97	11.82	11.95	2,109	-0.06(-0.50%)
Apr 30, 2013	11.90	12.01	11.84	12.01	2,066	+0.28(+2.35%)
Apr 29, 2013	11.81	11.84	11.73	11.73	2,355	-0.19(-1.56%)
Apr 26, 2013	11.75	11.93	11.74	11.92	2,786	+0.10(+0.85%)
Apr 25, 2013	11.62	11.82	11.62	11.82	2,228	+0.49(+4.32%)
Apr 24, 2013	11.36	11.50	11.33	11.33	1,219	+0.04(+0.35%)
Apr 23, 2013	11.20	11.29	11.15	11.29	3,253	-0.12(-1.05%)
Apr 22, 2013	11.22	11.41	11.22	11.41	7,606	+0.00(+0.00%)
Apr 19, 2013	11.27	11.41	11.27	11.41	1,548	+0.43(+3.92%)
Apr 18, 2013	10.88	10.98	10.82	10.98	7,147	+0.28(+2.62%)
Apr 17, 2013	10.94	10.94	10.70	10.70	1,459	-0.59(-5.23%)
Apr 16, 2013	11.26	11.29	11.26	11.29	1,495	+0.34(+3.11%)
Apr 15, 2013	11.09	11.23	10.94	10.95	1,819	-0.52(-4.53%)
Apr 12, 2013	11.34	11.47	11.24	11.47	11,200	+0.04(+0.35%)
Apr 11, 2013	11.43	11.43	11.32	11.43	2,218	+0.07(+0.62%)
Apr 10, 2013	11.29	11.36	11.29	11.36	1,077	-0.14(-1.22%)
Apr 09, 2013	11.46	11.60	11.31	11.50	1,997	+0.05(+0.44%)
Apr 08, 2013	11.21	11.45	11.21	11.45	3,499	+0.08(+0.70%)
Apr 05, 2013	11.12	11.37	11.08	11.37	1,588	+0.01(+0.09%)
Apr 04, 2013	11.39	11.54	11.36	11.36	2,100	-0.19(-1.65%)
Apr 03, 2013	11.46	11.62	11.45	11.55	79,313	-0.36(-3.02%)
Apr 02, 2013	11.86	11.91	11.84	11.91	13,390	-0.06(-0.50%)
Apr 01, 2013	11.86	11.97	11.86	11.97	3,066	-0.10(-0.83%)
Mar 28, 2013	12.00	12.07	12.00	12.07	6,859	-0.14(-1.15%)
Mar 27, 2013	12.04	12.21	12.04	12.21	2,988	-0.05(-0.41%)
Mar 26, 2013	12.26	12.26	12.26	12.26	2,675	+0.00(+0.00%)
Mar 22, 2013		12.26	12.26	12.26	0	+0.17(+1.41%)
Mar 21, 2013	12.28	12.28	12.08	12.09	14,681	-0.14(-1.14%)
Mar 20, 2013	12.15	12.29	12.15	12.23	1,421	+0.34(+2.86%)
Mar 19, 2013	11.80	11.89	11.80	11.89	593	-0.20(-1.65%)
Mar 18, 2013	12.09	12.09	12.00	12.09	1,946	-0.17(-1.39%)
Mar 15, 2013	12.13	12.26	12.13	12.26	585	-0.16(-1.29%)
Mar 14, 2013	12.39	12.42	12.39	12.42	2,229	+0.17(+1.39%)
Mar 13, 2013	12.36	12.36	12.25	12.25	2,278	-0.31(-2.45%)
Mar 12, 2013	12.65	12.65	12.39	12.56	2,398	-0.19(-1.51%)
Mar 11, 2013	12.83	12.87	12.75	12.75	9,447	-0.19(-1.47%)
Mar 08, 2013	12.98	12.98	12.77	12.94	12,779	+0.18(+1.41%)
Mar 07, 2013	12.76	12.76	12.71	12.76	976	-0.14(-1.09%)
Mar 06, 2013	12.95	12.95	12.90	12.90	15,397	+0.22(+1.74%)
Mar 05, 2013	12.68	12.68	12.68	12.68	284	+0.07(+0.56%)
Mar 04, 2013	12.59	12.61	12.40	12.61	3,854	-0.23(-1.79%)

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.