Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.47	11.65	11.34	11.34	3,256,846	-0.17(-1.48%)
May 30, 2013	11.48	11.70	11.40	11.51	0	+0.04(+0.38%)
May 29, 2013	11.38	11.60	11.33	11.47	4,116,923	-0.01(-0.09%)
May 28, 2013	11.18	11.58	11.18	11.48	4,497,676	+0.44(+3.98%)
May 24, 2013	11.10	11.20	10.98	11.04	0	-0.09(-0.79%)
May 23, 2013	10.98	11.17	10.76	11.13	3,364,265	+0.08(+0.71%)
May 22, 2013	11.23	11.52	11.00	11.05	0	-0.15(-1.31%)
May 21, 2013	11.23	11.32	11.17	11.20	0	-0.05(-0.43%)
May 20, 2013	11.20	11.40	11.17	11.24	0	-0.01(-0.09%)
May 17, 2013	11.10	11.27	11.09	11.25	0	+0.21(+1.86%)
May 16, 2013	10.97	11.13	10.85	11.05	4,155,988	-0.02(-0.18%)
May 15, 2013	11.05	11.15	10.90	11.07	0	+0.15(+1.34%)
May 13, 2013	10.86	10.96	10.82	10.92	0	+0.03(+0.27%)
May 10, 2013	10.62	10.92	10.48	10.89	0	+0.26(+2.48%)
May 09, 2013	10.61	10.77	10.56	10.63	0	+0.00(+0.00%)
May 08, 2013	10.63	10.70	10.56	10.63	0	-0.02(-0.18%)
May 07, 2013	10.64	10.72	10.46	10.65	0	+0.05(+0.46%)
May 06, 2013	10.57	10.70	10.52	10.60	3,702,985	+0.01(+0.09%)
May 03, 2013	10.28	10.65	10.18	10.59	0	+0.41(+4.03%)
May 02, 2013	9.878	10.21	9.809	10.18	0	+0.34(+3.47%)
May 01, 2013	10.06	10.07	9.781	9.839	0	-0.21(-2.04%)
Apr 30, 2013	10.08	10.11	9.937	10.04	0	-0.02(-0.19%)
Apr 29, 2013	9.986	10.11	9.947	10.06	2,966,600	+0.11(+1.08%)
Apr 26, 2013	9.986	10.02	9.888	9.957	2,789,147	-0.07(-0.68%)
Apr 25, 2013	10.01	10.16	9.878	10.02	3,524,979	+0.09(+0.88%)
Apr 24, 2013	9.713	9.937	9.683	9.937	3,473,160	+0.22(+2.31%)
Apr 23, 2013	9.605	9.761	9.547	9.713	4,673,092	+0.20(+2.05%)
Apr 22, 2013	9.576	9.605	9.488	9.517	3,871,991	-0.08(-0.81%)
Apr 19, 2013	9.459	9.644	9.332	9.595	9,892,423	+0.28(+3.04%)
Apr 18, 2013	9.488	9.537	9.312	9.312	4,135,158	-0.17(-1.75%)
Apr 17, 2013	9.371	9.576	9.293	9.478	6,971,267	-0.01(-0.10%)
Apr 16, 2013	9.586	9.752	9.444	9.488	4,941,747	-0.03(-0.31%)
Apr 15, 2013	9.859	9.927	9.449	9.517	5,627,233	-0.41(-4.13%)
Apr 12, 2013	10.05	10.15	9.908	9.927	2,153,298	-0.22(-2.13%)
Apr 11, 2013	10.10	10.22	10.02	10.14	3,991,847	+0.09(+0.88%)
Apr 10, 2013	9.996	10.17	9.947	10.05	2,791,758	+0.12(+1.18%)
Apr 09, 2013	9.917	10.03	9.820	9.937	3,084,412	+0.05(+0.49%)
Apr 08, 2013	9.673	9.888	9.625	9.888	4,661,599	+0.18(+1.81%)
Apr 05, 2013	9.742	9.771	9.634	9.713	4,211,161	-0.16(-1.58%)
Apr 04, 2013	9.937	10.07	9.820	9.869	3,859,616	-0.10(-0.98%)
Apr 03, 2013	10.07	10.11	9.908	9.966	4,484,650	-0.15(-1.50%)
Apr 02, 2013	10.22	10.28	10.08	10.12	2,833,987	-0.02(-0.24%)
Apr 01, 2013	10.53	10.53	10.12	10.14	3,998,730	-0.31(-2.99%)
Mar 28, 2013	10.37	10.46	10.32	10.45	2,846,747	+0.06(+0.56%)
Mar 27, 2013	10.27	10.41	10.11	10.40	4,406,255	+0.04(+0.38%)
Mar 26, 2013	10.37	10.43	10.27	10.36	3,205,013	+0.05(+0.47%)
Mar 25, 2013	10.49	10.56	10.23	10.31	3,825,853	-0.10(-0.94%)
Mar 22, 2013	10.44	10.54	10.40	10.41	9,319,631	+0.02(+0.19%)
Mar 21, 2013	10.50	10.59	10.35	10.39	8,270,701	-0.15(-1.39%)
Mar 20, 2013	10.30	10.60	10.28	10.53	8,133,957	+0.34(+3.35%)
Mar 19, 2013	10.26	10.44	10.09	10.19	11,843,688	-0.06(-0.57%)
Mar 18, 2013	10.35	10.44	10.20	10.25	10,277,989	-0.15(-1.45%)
Mar 15, 2013	10.62	10.66	10.38	10.40	13,526,119	-0.19(-1.80%)
Mar 14, 2013	10.73	10.95	10.49	10.59	53,283,964	-0.95(-8.21%)
Mar 13, 2013	11.13	11.54	11.09	11.54	7,095,669	+0.41(+3.68%)
Mar 12, 2013	11.06	11.17	10.98	11.13	2,602,604	+0.03(+0.26%)
Mar 11, 2013	11.01	11.18	10.95	11.10	2,046,131	+0.07(+0.62%)
Mar 08, 2013	11.06	11.13	10.94	11.03	2,671,428	-0.01(-0.08%)
Mar 07, 2013	10.78	11.05	10.68	11.04	4,379,779	+0.30(+2.81%)
Mar 06, 2013	10.67	10.79	10.60	10.74	3,168,063	+0.11(+1.01%)
Mar 05, 2013	10.60	10.77	10.58	10.63	1,669,104	+0.10(+0.93%)
Mar 04, 2013	10.33	10.56	10.32	10.53	2,457,036	+0.16(+1.51%)

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.