Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	13.66	13.78	13.42	13.59	70,128	-0.18(-1.33%)
May 30, 2013	13.78	13.79	13.68	13.78	34,478	+0.08(+0.56%)
May 29, 2013	13.59	13.83	13.42	13.70	47,550	+0.00(+0.00%)
May 28, 2013	13.70	13.72	13.59	13.70	108,549	+0.08(+0.62%)
May 24, 2013	13.31	13.67	13.22	13.61	0	+0.28(+2.11%)
May 23, 2013	13.26	13.59	13.25	13.33	0	-0.01(-0.11%)
May 22, 2013	13.56	13.69	13.20	13.35	0	-0.23(-1.71%)
May 21, 2013	13.55	13.61	13.44	13.58	0	+0.02(+0.16%)
May 20, 2013	13.45	13.57	13.43	13.56	0	+0.03(+0.21%)
May 17, 2013	13.45	13.54	13.39	13.53	0	+0.08(+0.63%)
May 16, 2013	13.50	13.54	13.21	13.45	47,542	-0.06(-0.47%)
May 15, 2013	13.41	13.52	13.34	13.51	0	+0.36(+2.73%)
May 13, 2013	13.09	13.23	13.07	13.15	0	+0.01(+0.11%)
May 10, 2013	13.39	13.39	13.11	13.14	0	-0.18(-1.37%)
May 09, 2013	13.27	13.45	13.25	13.32	0	+0.07(+0.53%)
May 08, 2013	13.42	13.42	13.19	13.25	0	-0.20(-1.46%)
May 07, 2013	13.40	13.52	13.31	13.45	0	+0.20(+1.49%)
May 06, 2013	13.13	13.28	12.98	13.25	0	+0.15(+1.17%)
May 03, 2013	13.09	13.18	12.91	13.10	0	+0.18(+1.40%)
May 02, 2013	12.71	12.98	12.68	12.91	0	+0.29(+2.32%)
May 01, 2013	13.16	13.16	12.59	12.62	158,994	-0.54(-4.08%)
Apr 30, 2013	13.01	13.21	12.94	13.16	0	+0.16(+1.23%)
Apr 29, 2013	12.96	13.09	12.89	13.00	55,234	+0.12(+0.92%)
Apr 26, 2013	13.14	13.14	12.84	12.88	65,753	-0.25(-1.91%)
Apr 25, 2013	13.38	13.38	13.04	13.13	72,655	-0.18(-1.36%)
Apr 24, 2013	12.94	13.38	12.89	13.31	82,161	+0.40(+3.08%)
Apr 23, 2013	12.53	12.93	12.47	12.91	66,387	+0.53(+4.28%)
Apr 22, 2013	12.48	12.48	12.15	12.38	78,063	-0.11(-0.89%)
Apr 19, 2013	12.20	12.51	12.20	12.50	68,845	+0.27(+2.23%)
Apr 18, 2013	12.15	12.25	12.01	12.22	105,060	+0.06(+0.46%)
Apr 17, 2013	12.18	12.36	11.95	12.17	91,143	-0.14(-1.13%)
Apr 16, 2013	12.17	12.32	12.14	12.31	62,271	+0.20(+1.67%)
Apr 15, 2013	12.61	12.61	12.01	12.11	123,107	-0.51(-4.04%)
Apr 12, 2013	12.59	12.67	12.51	12.61	58,088	-0.06(-0.44%)
Apr 11, 2013	12.54	12.74	12.54	12.67	59,286	-0.02(-0.16%)
Apr 10, 2013	12.49	12.71	12.42	12.69	53,595	+0.27(+2.19%)
Apr 09, 2013	12.64	12.66	12.41	12.42	49,581	-0.29(-2.30%)
Apr 08, 2013	12.69	12.77	12.42	12.71	46,466	+0.08(+0.61%)
Apr 05, 2013	12.40	12.67	12.37	12.64	43,998	+0.03(+0.22%)
Apr 04, 2013	12.57	12.62	12.38	12.61	69,118	+0.06(+0.44%)
Apr 03, 2013	12.83	12.87	12.49	12.55	57,406	-0.22(-1.75%)
Apr 02, 2013	12.84	12.87	12.74	12.77	44,031	+0.03(+0.22%)
Apr 01, 2013	12.89	12.97	12.50	12.75	107,372	-0.18(-1.40%)
Mar 28, 2013	13.08	13.11	12.87	12.93	50,390	-0.10(-0.75%)
Mar 27, 2013	12.90	13.10	12.84	13.03	42,168	+0.05(+0.38%)
Mar 26, 2013	13.05	13.06	12.75	12.98	76,755	+0.03(+0.22%)
Mar 25, 2013	12.90	13.23	12.78	12.95	76,402	-0.01(-0.11%)
Mar 22, 2013	12.79	13.04	12.78	12.96	69,176	+0.21(+1.64%)
Mar 21, 2013	12.75	12.91	12.67	12.75	51,115	-0.10(-0.81%)
Mar 20, 2013	12.62	12.87	12.62	12.86	36,234	+0.19(+1.49%)
Mar 19, 2013	12.82	12.84	12.61	12.67	51,892	-0.15(-1.20%)
Mar 18, 2013	12.95	13.07	12.64	12.82	62,259	-0.28(-2.13%)
Mar 15, 2013	12.77	13.11	12.77	13.10	298,194	+0.29(+2.23%)
Mar 14, 2013	12.69	12.82	12.53	12.82	58,367	+0.13(+1.04%)
Mar 13, 2013	12.50	12.70	12.45	12.68	82,036	+0.17(+1.39%)
Mar 12, 2013	12.64	12.64	12.50	12.51	30,529	-0.12(-0.94%)
Mar 11, 2013	12.66	12.70	12.56	12.63	57,487	-0.10(-0.77%)
Mar 08, 2013	12.74	12.79	12.61	12.73	93,252	+0.08(+0.66%)
Mar 07, 2013	12.52	12.66	12.49	12.64	35,523	+0.08(+0.67%)
Mar 06, 2013	12.64	12.65	12.39	12.56	111,810	-0.01(-0.11%)
Mar 05, 2013	12.61	12.77	12.52	12.57	61,594	+0.06(+0.45%)
Mar 04, 2013	12.58	12.66	12.44	12.52	89,973	-0.11(-0.88%)

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.