Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	12.23	12.43	12.04	12.36	5,477,242	+0.41(+3.43%)
Jun 26, 2013	11.77	12.08	11.70	11.95	0	+0.30(+2.60%)
Jun 25, 2013	11.83	11.93	11.64	11.65	0	+0.04(+0.34%)
Jun 24, 2013	11.77	11.86	11.33	11.61	0	-0.34(-2.82%)
Jun 21, 2013	11.89	12.05	11.71	11.94	5,290,375	+0.09(+0.78%)
Jun 20, 2013	11.65	11.92	11.54	11.85	5,852,794	+0.09(+0.75%)
Jun 19, 2013	11.80	11.99	11.69	11.76	0	-0.04(-0.33%)
Jun 18, 2013	11.65	11.88	11.59	11.80	5,863,425	+0.19(+1.60%)
Jun 17, 2013	11.26	11.68	11.24	11.62	0	+0.45(+4.02%)
Jun 14, 2013	11.41	11.42	11.01	11.17	0	-0.23(-2.06%)
Jun 13, 2013	11.19	11.41	11.14	11.40	4,730,298	+0.18(+1.57%)
Jun 12, 2013	11.36	11.45	11.18	11.23	2,823,968	-0.03(-0.26%)
Jun 11, 2013	11.44	11.59	11.21	11.25	2,756,965	-0.33(-2.86%)
Jun 10, 2013	11.50	11.60	11.38	11.59	0	+0.11(+0.94%)
Jun 07, 2013	11.23	11.48	11.17	11.48	0	+0.36(+3.25%)
Jun 06, 2013	10.87	11.12	10.84	11.12	0	+0.28(+2.61%)
Jun 05, 2013	11.16	11.18	10.84	10.84	0	-0.35(-3.14%)
Jun 04, 2013	11.32	11.45	11.03	11.19	0	-0.12(-1.04%)
Jun 03, 2013	11.39	11.53	11.10	11.30	3,545,769	-0.04(-0.34%)
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%)

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.