Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.10	10.96	10.10	10.53	5,455,452	+0.40(+3.95%)
May 30, 2013	9.730	10.23	9.690	10.13	3,060,897	+0.42(+4.33%)
May 29, 2013	9.380	9.835	9.290	9.710	3,640,354	+0.28(+2.97%)
May 28, 2013	9.200	9.530	9.160	9.430	2,676,927	+0.39(+4.31%)
May 24, 2013	8.950	9.050	8.810	9.040	0	-0.11(-1.20%)
May 23, 2013	9.550	9.780	9.120	9.150	5,881,118	-0.76(-7.67%)
May 22, 2013	9.740	10.08	9.740	9.910	0	+0.16(+1.64%)
May 21, 2013	9.800	9.810	9.390	9.750	0	-0.05(-0.51%)
May 20, 2013	9.960	10.17	9.780	9.800	0	-0.28(-2.78%)
May 17, 2013	9.670	10.19	9.670	10.08	0	+0.46(+4.78%)
May 16, 2013	9.140	9.695	9.100	9.620	2,413,104	+0.49(+5.37%)
May 15, 2013	8.790	9.200	8.760	9.130	0	+0.37(+4.22%)
May 13, 2013	8.580	8.830	8.580	8.760	0	+0.14(+1.62%)
May 10, 2013	8.650	8.720	8.530	8.620	0	-0.04(-0.46%)
May 09, 2013	8.600	8.810	8.570	8.660	0	-0.02(-0.23%)
May 08, 2013	8.800	8.830	8.547	8.680	0	-0.16(-1.81%)
May 07, 2013	8.650	8.850	8.560	8.840	0	+0.14(+1.61%)
May 06, 2013	8.490	8.771	8.484	8.700	1,451,787	+0.24(+2.84%)
May 03, 2013	8.430	8.600	8.370	8.460	0	+0.14(+1.68%)
May 02, 2013	8.310	8.340	8.190	8.320	1,264,271	+0.08(+0.97%)
May 01, 2013	8.350	8.430	8.210	8.240	0	-0.18(-2.14%)
Apr 30, 2013	8.290	8.430	8.200	8.420	0	+0.14(+1.69%)
Apr 29, 2013	8.250	8.430	8.170	8.280	2,058,431	+0.07(+0.85%)
Apr 26, 2013	8.090	8.310	8.180	8.210	2,502,813	-0.01(-0.12%)
Apr 25, 2013	7.800	8.550	7.750	8.220	0	+1.56(+23.42%)
Apr 24, 2013	6.580	6.690	6.455	6.660	837,101	+0.04(+0.60%)
Apr 23, 2013	6.560	6.620	6.450	6.620	583,301	+0.14(+2.16%)
Apr 22, 2013	6.290	6.470	6.060	6.480	884,570	+0.22(+3.51%)
Apr 19, 2013	6.200	6.340	6.150	6.260	797,749	+0.09(+1.46%)
Apr 18, 2013	6.290	6.490	6.120	6.170	791,446	-0.08(-1.28%)
Apr 17, 2013	6.470	6.480	6.240	6.250	950,451	-0.32(-4.87%)
Apr 16, 2013	6.530	6.720	6.400	6.570	672,529	+0.16(+2.50%)
Apr 15, 2013	6.930	6.980	6.350	6.410	1,076,012	-0.59(-8.49%)
Apr 12, 2013	6.900	7.080	6.880	7.005	809,179	+0.04(+0.65%)
Apr 11, 2013	6.800	6.970	6.790	6.960	689,065	+0.16(+2.35%)
Apr 10, 2013	6.510	6.880	6.510	6.800	850,991	+0.34(+5.26%)
Apr 09, 2013	6.340	6.470	6.240	6.460	852,482	+0.15(+2.38%)
Apr 08, 2013	6.200	6.340	6.166	6.310	547,599	+0.09(+1.45%)
Apr 05, 2013	6.210	6.330	6.160	6.220	908,424	-0.12(-1.97%)
Apr 04, 2013	6.300	6.430	6.280	6.345	661,729	+0.06(+1.04%)
Apr 03, 2013	6.520	6.580	6.230	6.280	1,580,352	-0.24(-3.68%)
Apr 02, 2013	6.650	6.730	6.500	6.520	948,579	-0.10(-1.51%)
Apr 01, 2013	6.970	6.990	6.580	6.620	998,567	-0.38(-5.43%)
Mar 28, 2013	7.060	7.100	6.950	7.000	1,016,356	-0.05(-0.71%)
Mar 27, 2013	6.980	7.070	6.860	7.050	565,613	+0.00(+0.00%)
Mar 26, 2013	7.140	7.250	6.980	7.050	575,544	-0.09(-1.26%)
Mar 25, 2013	7.030	7.160	6.955	7.140	756,416	+0.12(+1.71%)
Mar 22, 2013	7.050	7.170	7.000	7.020	545,780	-0.03(-0.43%)
Mar 21, 2013	7.150	7.220	7.000	7.050	1,514,527	-0.14(-1.95%)
Mar 20, 2013	7.400	7.400	7.150	7.190	1,600,557	-0.13(-1.78%)
Mar 19, 2013	7.370	7.460	7.200	7.320	1,774,182	+0.30(+4.27%)
Mar 18, 2013	7.000	7.165	6.890	7.020	1,096,808	-0.09(-1.20%)
Mar 15, 2013	7.200	7.200	7.040	7.105	1,609,824	-0.09(-1.32%)
Mar 14, 2013	7.160	7.210	7.136	7.200	555,689	+0.04(+0.56%)
Mar 13, 2013	7.150	7.220	7.060	7.160	498,966	+0.00(+0.00%)
Mar 12, 2013	7.160	7.190	7.090	7.160	608,702	-0.03(-0.42%)
Mar 11, 2013	7.150	7.260	7.050	7.190	1,032,555	+0.00(+0.00%)
Mar 08, 2013	7.060	7.200	6.970	7.190	903,921	+0.06(+0.84%)
Mar 07, 2013	7.000	7.140	6.850	7.130	2,300,769	+0.44(+6.58%)
Mar 06, 2013	6.590	6.700	6.540	6.690	538,781	+0.11(+1.67%)
Mar 05, 2013	6.400	6.660	6.400	6.580	554,143	+0.05(+0.77%)
Mar 04, 2013	6.390	6.580	6.390	6.530	604,603	+0.11(+1.71%)

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.