Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	11.42	11.54	10.77	10.78	377,024	-0.81(-7.02%)
May 30, 2013	11.52	11.68	11.32	11.59	190,366	+0.27(+2.39%)
May 29, 2013	11.72	11.72	11.17	11.32	317,991	-0.56(-4.70%)
May 28, 2013	11.88	12.17	11.73	11.88	481,901	+0.42(+3.70%)
May 24, 2013	11.42	11.58	11.24	11.45	164,990	-0.21(-1.83%)
May 23, 2013	11.40	11.76	11.00	11.67	567,475	+0.06(+0.51%)
May 22, 2013	11.82	12.37	11.50	11.61	535,220	-0.06(-0.49%)
May 21, 2013	11.40	11.69	11.27	11.67	355,900	+0.45(+4.05%)
May 20, 2013	11.52	11.55	11.21	11.21	212,884	-0.30(-2.61%)
May 17, 2013	11.35	11.70	11.26	11.51	183,027	+0.22(+1.97%)
May 16, 2013	11.64	11.64	11.29	11.29	173,213	-0.42(-3.57%)
May 15, 2013	11.58	11.88	11.48	11.71	323,850	+0.54(+4.81%)
May 13, 2013	10.83	11.17	10.81	11.17	316,009	+0.29(+2.69%)
May 10, 2013	10.59	10.88	10.59	10.88	160,390	+0.37(+3.53%)
May 09, 2013	10.49	10.70	10.49	10.51	90,820	+0.02(+0.15%)
May 08, 2013	10.48	10.62	10.40	10.49	105,174	+0.11(+1.06%)
May 07, 2013	10.47	10.47	10.27	10.38	313,279	+0.02(+0.20%)
May 06, 2013	10.53	10.53	10.35	10.36	337,626	-0.17(-1.63%)
May 03, 2013	10.68	10.60	10.49	10.53	278,754	+0.16(+1.51%)
May 02, 2013	10.32	10.43	10.16	10.38	127,514	+0.34(+3.36%)
May 01, 2013	10.08	10.31	9.996	10.04	420,750	-0.28(-2.72%)
Apr 30, 2013	10.55	10.55	10.17	10.32	359,234	-0.26(-2.50%)
Apr 29, 2013	10.70	10.70	10.54	10.58	214,193	+0.08(+0.73%)
Apr 26, 2013	10.40	10.53	10.49	10.51	164,225	-0.02(-0.16%)
Apr 25, 2013	10.46	10.62	10.36	10.52	175,297	+0.12(+1.20%)
Apr 24, 2013	10.98	10.98	10.36	10.40	295,285	-0.55(-5.01%)
Apr 23, 2013	10.84	11.07	10.64	10.95	435,181	+0.28(+2.58%)
Apr 22, 2013	10.76	10.79	10.56	10.67	503,850	+0.10(+0.92%)
Apr 19, 2013	10.25	10.58	10.12	10.57	173,205	+0.46(+4.50%)
Apr 18, 2013	10.53	10.53	10.00	10.12	702,490	-0.46(-4.35%)
Apr 17, 2013	10.48	10.64	10.26	10.58	230,971	-0.06(-0.60%)
Apr 16, 2013	10.52	10.71	10.35	10.64	367,729	+0.38(+3.73%)
Apr 15, 2013	10.83	10.83	10.19	10.26	576,880	-0.57(-5.24%)
Apr 12, 2013	10.70	10.87	10.59	10.83	370,510	+0.03(+0.27%)
Apr 11, 2013	10.56	10.90	10.56	10.80	585,852	+0.34(+3.25%)
Apr 10, 2013	10.10	10.53	10.10	10.46	526,461	+0.52(+5.28%)
Apr 09, 2013	9.864	10.07	9.859	9.934	196,862	+0.12(+1.22%)
Apr 08, 2013	9.686	9.844	9.589	9.814	230,682	+0.00(+0.01%)
Apr 05, 2013	9.692	9.821	9.643	9.813	228,258	-0.17(-1.70%)
Apr 04, 2013	9.883	10.18	9.883	9.983	447,895	+0.08(+0.80%)
Apr 03, 2013	10.15	10.17	9.812	9.904	332,396	-0.20(-2.03%)
Apr 02, 2013	9.796	10.12	9.796	10.11	479,724	+0.44(+4.51%)
Apr 01, 2013	9.584	9.873	9.472	9.672	272,997	+0.06(+0.67%)
Mar 28, 2013	9.357	9.620	9.357	9.607	328,535	+0.32(+3.42%)
Mar 27, 2013	9.119	9.684	9.055	9.290	200,902	+0.10(+1.07%)
Mar 26, 2013	8.969	9.200	8.969	9.191	159,565	+0.34(+3.88%)
Mar 25, 2013	9.014	9.251	8.798	8.848	185,212	-0.07(-0.77%)
Mar 22, 2013	8.877	8.921	8.829	8.916	80,471	+0.16(+1.87%)
Mar 21, 2013	8.853	8.873	8.750	8.753	57,103	-0.13(-1.47%)
Mar 20, 2013	8.807	8.962	8.807	8.883	117,020	+0.20(+2.34%)
Mar 19, 2013	8.736	8.763	8.523	8.680	98,193	+0.06(+0.68%)
Mar 18, 2013	8.646	8.736	8.320	8.621	195,357	-0.15(-1.73%)
Mar 15, 2013	8.853	8.958	8.736	8.773	126,400	-0.12(-1.32%)
Mar 14, 2013	8.972	8.972	8.820	8.890	84,765	-0.00(-0.05%)
Mar 13, 2013	8.820	8.896	8.761	8.895	149,658	+0.02(+0.20%)
Mar 12, 2013	8.777	8.917	8.777	8.877	154,063	+0.12(+1.33%)
Mar 11, 2013	8.683	8.761	8.540	8.761	222,927	+0.09(+1.03%)
Mar 08, 2013	8.761	8.761	8.584	8.671	100,030	+0.06(+0.71%)
Mar 07, 2013	8.691	8.781	8.586	8.610	105,549	-0.02(-0.20%)
Mar 06, 2013	8.627	8.677	8.567	8.628	245,912	+0.13(+1.53%)
Mar 05, 2013	8.408	8.573	8.408	8.497	168,035	+0.19(+2.25%)
Mar 04, 2013	8.125	8.310	8.121	8.310	155,517	+0.16(+2.02%)

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.