Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.24	12.29	12.01	12.01	1,418,154	-0.40(-3.21%)
May 30, 2013	12.24	12.56	12.22	12.41	883,244	+0.36(+3.02%)
May 29, 2013	12.16	12.18	11.99	12.05	641,390	-0.57(-4.50%)
May 28, 2013	12.62	12.71	12.57	12.62	483,855	+0.12(+0.92%)
May 24, 2013	12.52	12.63	12.40	12.50	400,454	+0.02(+0.14%)
May 23, 2013	12.56	12.58	12.38	12.48	1,139,592	-0.59(-4.48%)
May 22, 2013	13.18	13.27	13.00	13.07	724,399	-0.06(-0.47%)
May 21, 2013	13.13	13.23	13.07	13.13	533,163	-0.03(-0.25%)
May 20, 2013	13.03	13.21	13.03	13.16	618,321	+0.16(+1.21%)
May 17, 2013	12.94	13.06	12.85	13.01	534,265	+0.07(+0.54%)
May 16, 2013	12.93	13.14	12.87	12.94	842,000	-0.04(-0.34%)
May 15, 2013	12.82	12.98	12.82	12.98	1,258,544	+0.26(+2.06%)
May 13, 2013	12.74	12.80	12.67	12.72	264,711	-0.11(-0.89%)
May 10, 2013	12.83	12.87	12.78	12.83	443,206	+0.02(+0.14%)
May 09, 2013	12.88	12.89	12.73	12.81	332,203	+0.00(+0.00%)
May 08, 2013	12.62	12.84	12.61	12.81	401,729	+0.17(+1.31%)
May 07, 2013	12.63	12.71	12.57	12.65	640,835	+0.01(+0.07%)
May 06, 2013	12.56	12.73	12.56	12.64	836,968	-0.05(-0.41%)
May 03, 2013	12.61	12.84	12.52	12.69	1,354,806	+0.17(+1.33%)
May 02, 2013	12.52	12.59	12.45	12.52	529,796	+0.09(+0.70%)
May 01, 2013	12.57	12.57	12.39	12.44	489,830	-0.19(-1.52%)
Apr 30, 2013	12.45	12.63	12.42	12.63	764,662	+0.22(+1.76%)
Apr 29, 2013	12.40	12.44	12.34	12.41	2,256,320	+0.03(+0.21%)
Apr 26, 2013	12.38	12.42	12.27	12.38	997,736	-0.04(-0.28%)
Apr 25, 2013	12.17	12.45	12.08	12.42	1,341,524	+0.25(+2.09%)
Apr 24, 2013	12.12	12.21	12.08	12.17	587,928	+0.14(+1.16%)
Apr 23, 2013	11.97	12.08	11.86	12.03	481,043	+0.04(+0.36%)
Apr 22, 2013	12.14	12.17	11.91	11.98	1,592,255	+0.01(+0.07%)
Apr 19, 2013	11.54	12.03	11.48	11.97	2,627,732	+1.16(+10.77%)
Apr 18, 2013	10.76	10.91	10.76	10.81	700,552	+0.12(+1.15%)
Apr 17, 2013	10.77	10.77	10.66	10.69	1,191,502	-0.39(-3.55%)
Apr 16, 2013	11.03	11.11	11.00	11.08	458,089	+0.17(+1.52%)
Apr 15, 2013	11.04	11.15	10.91	10.91	739,684	-0.26(-2.35%)
Apr 12, 2013	11.23	11.25	11.13	11.18	529,558	-0.07(-0.62%)
Apr 11, 2013	11.29	11.30	11.21	11.25	627,480	-0.20(-1.76%)
Apr 10, 2013	11.42	11.47	11.36	11.45	1,121,911	-0.04(-0.38%)
Apr 09, 2013	11.41	11.55	11.35	11.49	895,755	+0.01(+0.08%)
Apr 08, 2013	11.36	11.51	11.33	11.48	682,804	+0.08(+0.69%)
Apr 05, 2013	11.07	11.46	10.95	11.40	1,797,934	-0.17(-1.44%)
Apr 04, 2013	11.54	11.66	11.51	11.57	762,084	+0.02(+0.15%)
Apr 03, 2013	11.62	11.66	11.52	11.55	573,920	-0.10(-0.83%)
Apr 02, 2013	11.54	11.69	11.54	11.65	535,892	+0.02(+0.15%)
Apr 01, 2013	11.78	11.80	11.61	11.63	344,716	-0.17(-1.41%)
Mar 28, 2013	11.79	11.85	11.72	11.80	320,445	-0.18(-1.53%)
Mar 27, 2013	11.93	12.00	11.89	11.98	236,156	-0.04(-0.36%)
Mar 26, 2013	12.04	12.08	11.96	12.03	567,171	-0.11(-0.87%)
Mar 25, 2013	12.19	12.22	12.04	12.13	729,976	-0.03(-0.22%)
Mar 22, 2013	12.09	12.24	12.09	12.16	1,055,305	+0.30(+2.51%)
Mar 21, 2013	11.81	11.97	11.78	11.86	801,390	-0.15(-1.24%)
Mar 20, 2013	11.88	12.04	11.88	12.01	645,354	+0.24(+2.08%)
Mar 19, 2013	11.92	11.92	11.71	11.76	928,600	-0.23(-1.90%)
Mar 18, 2013	11.82	12.02	11.82	11.99	661,145	+0.06(+0.51%)
Mar 15, 2013	11.93	11.99	11.90	11.93	2,131,573	-0.09(-0.73%)
Mar 14, 2013	12.09	12.11	11.99	12.02	1,132,356	-0.07(-0.58%)
Mar 13, 2013	12.14	12.15	12.07	12.09	1,260,088	-0.16(-1.29%)
Mar 12, 2013	12.47	12.47	12.20	12.24	626,574	-0.29(-2.31%)
Mar 11, 2013	12.60	12.60	12.50	12.53	649,993	-0.18(-1.45%)
Mar 08, 2013	12.85	12.90	12.63	12.72	928,248	+0.24(+1.89%)
Mar 07, 2013	12.47	12.56	12.42	12.48	483,953	+0.09(+0.71%)
Mar 06, 2013	12.45	12.51	12.38	12.39	508,569	+0.06(+0.50%)
Mar 05, 2013	12.27	12.40	12.26	12.33	365,358	+0.18(+1.44%)
Mar 04, 2013	12.20	12.21	12.11	12.16	795,706	-0.34(-2.73%)

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.