Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.237	9.237	9.109	9.148	928,920	-0.17(-1.80%)
May 30, 2013	9.184	9.349	9.141	9.316	935,090	+0.17(+1.86%)
May 29, 2013	9.152	9.223	9.000	9.146	897,270	-0.09(-0.95%)
May 28, 2013	9.328	9.439	9.160	9.234	954,520	-0.01(-0.08%)
May 24, 2013	9.091	9.263	8.931	9.241	0	+0.11(+1.23%)
May 23, 2013	8.921	9.197	8.921	9.129	0	+0.07(+0.79%)
May 22, 2013	9.333	9.333	8.975	9.057	0	-0.27(-2.85%)
May 21, 2013	9.397	9.445	9.271	9.323	0	-0.09(-1.00%)
May 20, 2013	9.413	9.543	9.377	9.417	0	-0.18(-1.86%)
May 17, 2013	9.463	9.610	9.370	9.595	0	+0.16(+1.70%)
May 16, 2013	9.290	9.507	9.290	9.435	1,810,910	+0.13(+1.35%)
May 15, 2013	9.478	9.486	9.198	9.309	0	-0.14(-1.48%)
May 13, 2013	9.478	9.521	9.387	9.449	0	-0.02(-0.22%)
May 10, 2013	9.176	9.494	9.150	9.470	0	+0.32(+3.52%)
May 09, 2013	9.153	9.234	9.133	9.148	0	-0.04(-0.48%)
May 08, 2013	9.116	9.258	9.100	9.192	0	+0.03(+0.27%)
May 07, 2013	9.078	9.244	9.068	9.167	0	+0.06(+0.70%)
May 06, 2013	9.101	9.158	8.976	9.103	0	-0.01(-0.12%)
May 03, 2013	9.131	9.159	9.000	9.114	0	+0.11(+1.27%)
May 02, 2013	8.982	9.024	8.897	9.000	0	+0.08(+0.87%)
May 01, 2013	8.805	9.068	8.787	8.922	2,629,590	-0.10(-1.08%)
Apr 30, 2013	9.195	9.209	8.635	9.019	0	-0.91(-9.17%)
Apr 29, 2013	9.778	9.988	9.758	9.930	719,540	+0.16(+1.63%)
Apr 26, 2013	9.870	9.914	9.763	9.771	900,910	-0.05(-0.53%)
Apr 25, 2013	9.679	9.875	9.588	9.823	0	+0.14(+1.45%)
Apr 24, 2013	9.751	9.777	9.540	9.683	1,021,080	-0.11(-1.07%)
Apr 23, 2013	9.681	9.904	9.616	9.788	977,030	+0.17(+1.78%)
Apr 22, 2013	9.564	9.645	9.338	9.617	1,397,390	+0.04(+0.43%)
Apr 19, 2013	9.755	9.755	9.509	9.576	660,140	-0.16(-1.64%)
Apr 18, 2013	9.833	9.970	9.689	9.736	841,760	-0.08(-0.83%)
Apr 17, 2013	9.903	9.928	9.760	9.817	791,840	-0.20(-1.97%)
Apr 16, 2013	10.09	10.10	9.901	10.01	1,008,780	-0.00(-0.04%)
Apr 15, 2013	10.24	10.26	9.915	10.02	694,310	-0.27(-2.62%)
Apr 12, 2013	10.24	10.42	10.01	10.29	700,650	-0.02(-0.17%)
Apr 11, 2013	10.46	10.46	10.28	10.31	655,040	-0.17(-1.65%)
Apr 10, 2013	10.13	10.50	10.10	10.48	721,350	+0.36(+3.56%)
Apr 09, 2013	10.14	10.23	10.03	10.12	657,680	-0.03(-0.26%)
Apr 08, 2013	10.06	10.21	9.991	10.14	869,360	+0.09(+0.90%)
Apr 05, 2013	9.961	10.18	9.912	10.05	846,660	-0.05(-0.48%)
Apr 04, 2013	10.13	10.21	10.03	10.10	585,200	-0.04(-0.40%)
Apr 03, 2013	10.39	10.39	10.06	10.14	741,130	-0.11(-1.06%)
Apr 02, 2013	10.32	10.43	10.16	10.25	829,100	-0.05(-0.49%)
Apr 01, 2013	10.13	10.33	10.02	10.30	1,208,710	+0.20(+1.93%)
Mar 28, 2013	10.12	10.18	10.06	10.11	993,980	+0.01(+0.08%)
Mar 27, 2013	10.16	10.19	10.03	10.10	517,000	-0.16(-1.57%)
Mar 26, 2013	10.22	10.31	10.11	10.26	560,760	+0.08(+0.84%)
Mar 25, 2013	10.42	10.43	10.06	10.18	1,303,680	-0.21(-2.02%)
Mar 22, 2013	10.79	10.79	10.33	10.39	1,430,490	-0.42(-3.90%)
Mar 21, 2013	10.74	10.83	10.73	10.81	707,970	-0.04(-0.37%)
Mar 20, 2013	10.81	10.90	10.62	10.85	874,240	+0.10(+0.95%)
Mar 19, 2013	10.96	11.05	10.66	10.74	1,796,550	-0.15(-1.41%)
Mar 18, 2013	11.08	11.18	10.89	10.90	1,343,200	-0.33(-2.93%)
Mar 15, 2013	11.32	11.34	11.18	11.23	902,530	-0.06(-0.58%)
Mar 14, 2013	11.31	11.40	11.19	11.29	753,200	+0.01(+0.12%)
Mar 13, 2013	11.30	11.32	11.23	11.28	460,370	+0.01(+0.10%)
Mar 12, 2013	11.25	11.43	11.16	11.27	299,960	+0.00(+0.00%)
Mar 11, 2013	11.35	11.37	11.15	11.27	568,820	-0.15(-1.31%)
Mar 08, 2013	11.29	11.45	11.21	11.42	683,470	+0.21(+1.88%)
Mar 07, 2013	11.24	11.29	11.06	11.21	862,740	-0.06(-0.51%)
Mar 06, 2013	11.39	11.42	11.13	11.27	822,590	-0.08(-0.71%)
Mar 05, 2013	10.76	11.48	10.72	11.35	3,550,930	+1.04(+10.09%)
Mar 04, 2013	10.27	10.35	10.15	10.30	1,187,690	-0.00(-0.04%)

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.