Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.331	8.634	8.331	8.528	493,006	+0.13(+1.53%)
May 30, 2013	8.407	8.483	8.339	8.399	0	+0.02(+0.18%)
May 29, 2013	8.278	8.452	8.191	8.384	282,730	+0.06(+0.73%)
May 28, 2013	8.271	8.369	8.165	8.324	293,802	+0.16(+1.95%)
May 24, 2013	8.263	8.271	8.149	8.165	0	-0.14(-1.73%)
May 23, 2013	8.301	8.362	8.104	8.309	0	-0.06(-0.72%)
May 22, 2013	8.543	8.634	8.324	8.369	0	-0.14(-1.69%)
May 21, 2013	8.475	8.634	8.460	8.513	0	+0.07(+0.85%)
May 20, 2013	8.346	8.498	8.346	8.441	0	+0.06(+0.77%)
May 17, 2013	8.301	8.434	8.225	8.377	0	+0.06(+0.73%)
May 16, 2013	8.339	8.399	8.256	8.316	410,579	-0.08(-0.90%)
May 15, 2013	8.505	8.505	8.301	8.392	0	-0.20(-2.38%)
May 13, 2013	8.710	8.763	8.558	8.596	0	-0.08(-0.96%)
May 10, 2013	8.604	8.680	8.513	8.680	0	+0.08(+0.88%)
May 09, 2013	8.498	8.672	8.483	8.604	0	+0.11(+1.25%)
May 08, 2013	8.619	8.619	8.456	8.498	0	-0.13(-1.49%)
May 07, 2013	8.452	8.657	8.392	8.627	0	+0.22(+2.61%)
May 06, 2013	8.680	8.687	8.384	8.407	0	-0.27(-3.06%)
May 03, 2013	8.437	8.699	8.309	8.672	0	+0.36(+4.38%)
May 02, 2013	8.187	8.354	8.028	8.309	0	+0.15(+1.86%)
May 01, 2013	8.105	8.292	8.105	8.157	0	+0.01(+0.18%)
Apr 30, 2013	8.127	8.142	7.858	8.142	657,898	+0.01(+0.18%)
Apr 29, 2013	8.172	8.321	8.015	8.127	709,170	-0.02(-0.27%)
Apr 26, 2013	7.731	8.314	8.105	8.150	3,770,661	-0.45(-5.21%)
Apr 25, 2013	8.202	8.740	8.127	8.598	1,265,488	+0.56(+6.97%)
Apr 24, 2013	8.097	8.172	7.993	8.038	0	-0.04(-0.46%)
Apr 23, 2013	7.851	8.165	7.851	8.075	550,765	+0.28(+3.54%)
Apr 22, 2013	7.918	7.978	7.679	7.798	511,843	-0.08(-1.04%)
Apr 19, 2013	7.911	7.978	7.858	7.881	362,495	-0.01(-0.09%)
Apr 18, 2013	7.806	7.963	7.716	7.888	503,659	+0.13(+1.64%)
Apr 17, 2013	8.030	8.030	7.686	7.761	831,359	-0.29(-3.62%)
Apr 16, 2013	7.970	8.052	7.866	8.052	320,984	+0.19(+2.47%)
Apr 15, 2013	8.306	8.306	7.828	7.858	660,676	-0.49(-5.82%)
Apr 12, 2013	8.247	8.404	8.221	8.344	385,130	+0.06(+0.72%)
Apr 11, 2013	8.710	8.792	8.269	8.284	688,480	-0.41(-4.73%)
Apr 10, 2013	8.590	8.770	8.590	8.695	409,045	+0.14(+1.66%)
Apr 09, 2013	8.209	8.687	8.209	8.553	572,080	+0.35(+4.28%)
Apr 08, 2013	8.157	8.209	7.993	8.202	209,138	+0.07(+0.83%)
Apr 05, 2013	7.940	8.150	7.582	8.135	1,128,841	+0.03(+0.37%)
Apr 04, 2013	8.090	8.105	8.038	8.105	804,982	+0.00(+0.00%)
Apr 03, 2013	8.389	8.422	7.993	8.105	1,244,038	-0.31(-3.64%)
Apr 02, 2013	8.441	8.572	8.366	8.411	399,962	+0.07(+0.90%)
Apr 01, 2013	8.747	8.852	8.239	8.336	1,154,699	-0.41(-4.70%)
Mar 28, 2013	9.173	9.315	8.643	8.747	2,400,172	-0.45(-4.87%)
Mar 27, 2013	9.427	9.554	9.128	9.195	809,328	-0.28(-2.99%)
Mar 26, 2013	9.554	9.561	9.464	9.479	151,865	-0.04(-0.47%)
Mar 25, 2013	9.531	9.658	9.502	9.524	204,550	+0.07(+0.79%)
Mar 22, 2013	9.621	9.621	9.390	9.449	343,618	-0.10(-1.09%)
Mar 21, 2013	9.763	9.808	9.524	9.554	289,959	-0.27(-2.74%)
Mar 20, 2013	9.898	9.912	9.785	9.823	120,016	+0.04(+0.38%)
Mar 19, 2013	9.890	9.935	9.748	9.785	272,802	-0.04(-0.46%)
Mar 18, 2013	9.823	9.883	9.614	9.830	420,058	-0.06(-0.60%)
Mar 15, 2013	10.17	10.28	9.868	9.890	355,447	-0.31(-3.00%)
Mar 14, 2013	10.23	10.34	10.14	10.20	255,892	-0.04(-0.37%)
Mar 13, 2013	10.33	10.36	10.19	10.23	351,731	-0.07(-0.72%)
Mar 12, 2013	10.29	10.35	10.19	10.31	276,690	+0.01(+0.07%)
Mar 11, 2013	10.05	10.37	9.927	10.30	335,163	+0.24(+2.38%)
Mar 08, 2013	9.935	10.11	9.860	10.06	254,557	+0.18(+1.81%)
Mar 07, 2013	9.995	10.02	9.800	9.883	335,357	-0.08(-0.82%)
Mar 06, 2013	9.718	9.972	9.718	9.965	556,766	+0.19(+1.91%)
Mar 05, 2013	9.546	9.785	9.524	9.778	402,182	+0.28(+2.99%)
Mar 04, 2013	9.591	9.621	9.449	9.494	318,461	-0.17(-1.78%)

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.