Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	12.83	13.03	12.35	12.39	42,260	-0.50(-3.85%)
May 30, 2013	13.08	13.09	12.79	12.89	23,470	-0.17(-1.34%)
May 29, 2013	13.01	13.27	12.76	13.06	45,498	+0.01(+0.08%)
May 28, 2013	12.54	13.23	12.54	13.06	57,774	+0.57(+4.59%)
May 24, 2013	12.12	12.55	11.90	12.48	0	+0.33(+2.72%)
May 23, 2013	11.79	12.44	11.74	12.15	0	+0.25(+2.12%)
May 22, 2013	11.75	12.84	11.74	11.90	0	+0.15(+1.24%)
May 21, 2013	12.27	12.55	11.65	11.75	0	-0.48(-3.89%)
May 20, 2013	12.50	12.50	12.14	12.23	0	-0.36(-2.85%)
May 17, 2013	12.30	12.67	12.27	12.59	0	+0.32(+2.61%)
May 16, 2013	12.23	12.87	11.77	12.27	58,278	+0.05(+0.40%)
May 15, 2013	13.06	13.12	12.16	12.22	0	-1.11(-8.30%)
May 13, 2013	13.44	13.52	13.25	13.33	0	-0.19(-1.44%)
May 10, 2013	13.92	13.93	13.39	13.52	0	-0.43(-3.06%)
May 09, 2013	13.98	14.25	13.85	13.95	0	-0.18(-1.31%)
May 08, 2013	13.66	14.26	13.66	14.13	0	+0.42(+3.04%)
May 07, 2013	13.59	13.82	13.59	13.72	0	+0.13(+0.93%)
May 06, 2013	13.35	13.59	13.35	13.59	0	+0.20(+1.52%)
May 03, 2013	13.47	13.53	13.24	13.39	0	+0.15(+1.10%)
May 02, 2013	12.83	13.32	12.83	13.24	0	+0.41(+3.18%)
May 01, 2013	13.10	13.86	12.23	12.83	0	-0.27(-2.07%)
Apr 30, 2013	12.74	13.25	12.72	13.10	0	+0.39(+3.05%)
Apr 29, 2013	12.87	12.92	12.64	12.72	74,219	-0.21(-1.65%)
Apr 26, 2013	12.87	13.01	12.87	12.93	14,206	+0.06(+0.45%)
Apr 25, 2013	13.05	13.28	12.77	12.87	17,763	-0.17(-1.34%)
Apr 24, 2013	12.48	13.07	12.48	13.05	25,920	+0.59(+4.75%)
Apr 23, 2013	12.16	12.59	12.16	12.45	24,934	+0.43(+3.55%)
Apr 22, 2013	12.06	12.11	11.56	12.03	52,101	+0.00(+0.00%)
Apr 19, 2013	11.86	12.18	11.86	12.03	20,473	+0.16(+1.31%)
Apr 18, 2013	12.34	12.44	11.74	11.87	35,133	-0.50(-4.08%)
Apr 17, 2013	12.95	13.08	12.03	12.38	39,325	-0.69(-5.27%)
Apr 16, 2013	12.55	13.11	12.55	13.06	38,213	+0.60(+4.83%)
Apr 15, 2013	12.91	13.17	12.20	12.46	71,546	-0.66(-5.03%)
Apr 12, 2013	13.10	13.17	12.83	13.12	18,263	-0.01(-0.07%)
Apr 11, 2013	13.58	13.58	12.99	13.13	40,771	-0.43(-3.15%)
Apr 10, 2013	12.87	13.57	12.87	13.56	31,114	+0.70(+5.43%)
Apr 09, 2013	13.49	13.49	12.79	12.86	24,713	-0.53(-3.99%)
Apr 08, 2013	13.43	13.55	13.22	13.39	65,139	+0.02(+0.15%)
Apr 05, 2013	12.41	13.55	12.41	13.38	53,145	+0.77(+6.08%)
Apr 04, 2013	12.61	12.61	12.24	12.61	55,558	+0.00(+0.00%)
Apr 03, 2013	13.01	13.11	12.51	12.61	110,992	-0.37(-2.84%)
Apr 02, 2013	13.30	13.53	12.86	12.98	103,645	-0.28(-2.12%)
Apr 01, 2013	13.23	13.43	13.20	13.26	80,460	+0.03(+0.22%)
Mar 28, 2013	13.38	13.38	13.20	13.23	31,931	-0.09(-0.66%)
Mar 27, 2013	13.16	13.45	13.10	13.32	49,304	+0.18(+1.40%)
Mar 26, 2013	13.22	13.22	12.86	13.13	28,897	-0.12(-0.88%)
Mar 25, 2013	13.49	13.54	13.22	13.25	51,885	-0.26(-1.94%)
Mar 22, 2013	13.47	13.52	13.39	13.51	29,100	+0.06(+0.43%)
Mar 21, 2013	13.45	13.50	13.31	13.45	17,832	-0.04(-0.29%)
Mar 20, 2013	13.42	13.53	13.33	13.49	46,183	+0.13(+0.94%)
Mar 19, 2013	13.32	13.42	13.20	13.37	54,153	+0.02(+0.15%)
Mar 18, 2013	13.13	13.39	13.10	13.35	63,232	+0.18(+1.40%)
Mar 15, 2013	13.20	13.35	13.02	13.16	123,307	-0.09(-0.66%)
Mar 14, 2013	12.78	13.27	12.78	13.25	67,391	+0.07(+0.52%)
Mar 13, 2013	13.07	13.19	12.91	13.18	34,412	+0.14(+1.04%)
Mar 12, 2013	12.97	13.08	12.86	13.05	50,331	+0.07(+0.52%)
Mar 11, 2013	12.74	13.00	12.68	12.98	70,678	+0.18(+1.44%)
Mar 08, 2013	12.91	12.91	12.71	12.79	47,902	-0.12(-0.90%)
Mar 07, 2013	12.82	12.91	12.67	12.91	25,782	+0.10(+0.76%)
Mar 06, 2013	12.91	12.91	12.66	12.81	47,791	-0.06(-0.45%)
Mar 05, 2013	12.94	12.97	12.79	12.87	37,852	-0.02(-0.15%)
Mar 04, 2013	12.92	12.96	12.71	12.89	98,577	-0.02(-0.15%)

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.