Date	Open	High	Low	Close	Volume	Change (%)
May 23, 2013	7.800	8.000	7.770	7.920	0	+0.05(+0.64%)
May 22, 2013	7.920	7.920	7.840	7.870	0	-0.03(-0.38%)
May 21, 2013	7.936	7.950	7.830	7.900	0	-0.02(-0.25%)
May 20, 2013	7.950	7.980	7.850	7.920	0	+0.01(+0.13%)
May 17, 2013	7.860	7.950	7.810	7.910	0	+0.10(+1.28%)
May 16, 2013	7.770	7.870	7.750	7.810	58,136	+0.04(+0.51%)
May 15, 2013	7.790	7.790	7.700	7.770	0	+0.03(+0.39%)
May 13, 2013	7.720	7.790	7.680	7.740	0	+0.06(+0.78%)
May 10, 2013	7.680	7.750	7.650	7.680	0	+0.07(+0.92%)
May 09, 2013	7.720	7.720	7.540	7.610	0	-0.11(-1.42%)
May 08, 2013	7.590	7.720	7.540	7.720	0	+0.13(+1.71%)
May 07, 2013	7.750	7.780	7.480	7.590	168,093	-0.13(-1.68%)
May 06, 2013	7.760	7.760	7.550	7.720	0	-0.03(-0.39%)
May 03, 2013	7.940	7.940	7.620	7.750	0	-0.18(-2.27%)
May 02, 2013	7.800	7.940	7.800	7.930	0	+0.12(+1.54%)
May 01, 2013	7.900	7.940	7.800	7.810	0	-0.10(-1.26%)
Apr 30, 2013	7.940	7.940	7.880	7.910	0	+0.01(+0.13%)
Apr 29, 2013	7.860	7.930	7.850	7.900	87,215	+0.01(+0.13%)
Apr 26, 2013	7.900	8.010	7.820	7.890	40,702	-0.12(-1.50%)
Apr 25, 2013	8.010	8.060	7.970	8.010	101,320	+0.00(+0.00%)
Apr 24, 2013	7.980	8.010	7.955	8.010	0	+0.03(+0.38%)
Apr 23, 2013	7.960	7.990	7.930	7.980	44,477	+0.02(+0.25%)
Apr 22, 2013	7.920	7.960	7.890	7.960	51,298	+0.08(+1.02%)
Apr 19, 2013	7.860	7.980	7.860	7.880	76,611	+0.04(+0.51%)
Apr 18, 2013	7.820	7.939	7.760	7.840	48,368	+0.02(+0.26%)
Apr 17, 2013	7.850	7.930	7.800	7.820	44,036	-0.09(-1.14%)
Apr 16, 2013	7.770	7.950	7.770	7.910	47,610	+0.13(+1.67%)
Apr 15, 2013	7.880	7.880	7.750	7.780	56,052	-0.08(-1.02%)
Apr 12, 2013	7.840	7.870	7.820	7.860	23,736	+0.04(+0.51%)
Apr 11, 2013	7.770	7.870	7.770	7.820	24,112	+0.01(+0.13%)
Apr 10, 2013	7.870	7.900	7.760	7.810	37,914	-0.04(-0.51%)
Apr 09, 2013	7.900	7.920	7.800	7.850	81,236	-0.01(-0.13%)
Apr 08, 2013	7.710	7.900	7.710	7.860	65,752	+0.14(+1.77%)
Apr 05, 2013	7.720	7.810	7.710	7.723	17,799	-0.03(-0.35%)
Apr 04, 2013	7.810	7.810	7.700	7.750	29,898	+0.02(+0.26%)
Apr 03, 2013	7.790	7.840	7.730	7.730	36,827	-0.03(-0.39%)
Apr 02, 2013	7.710	7.850	7.580	7.760	60,350	+0.09(+1.17%)
Apr 01, 2013	7.650	7.750	7.525	7.670	28,578	+0.02(+0.26%)
Mar 28, 2013	7.700	7.718	7.620	7.650	36,144	-0.04(-0.52%)
Mar 27, 2013	7.720	7.765	7.690	7.690	29,067	-0.05(-0.65%)
Mar 26, 2013	7.680	7.770	7.673	7.740	24,261	-0.03(-0.39%)
Mar 25, 2013	7.750	7.800	7.740	7.770	74,213	+0.01(+0.13%)
Mar 22, 2013	7.770	7.790	7.730	7.760	46,022	+0.00(+0.00%)
Mar 21, 2013	7.770	7.790	7.700	7.760	41,133	-0.04(-0.51%)
Mar 20, 2013	7.740	7.800	7.700	7.800	36,355	+0.07(+0.91%)
Mar 19, 2013	7.750	7.750	7.660	7.730	27,907	-0.04(-0.51%)
Mar 18, 2013	7.750	7.780	7.700	7.770	21,484	+0.02(+0.26%)
Mar 15, 2013	7.750	7.800	7.660	7.750	33,221	+0.05(+0.65%)
Mar 14, 2013	7.630	7.740	7.620	7.700	51,414	+0.05(+0.65%)
Mar 13, 2013	7.720	7.726	7.591	7.650	33,871	-0.06(-0.78%)
Mar 12, 2013	7.690	7.750	7.580	7.710	55,109	+0.10(+1.31%)
Mar 11, 2013	7.640	7.730	7.610	7.610	36,338	+0.03(+0.40%)
Mar 08, 2013	7.520	7.690	7.520	7.580	41,359	+0.06(+0.78%)
Mar 07, 2013	7.480	7.600	7.480	7.521	45,201	+0.04(+0.55%)
Mar 06, 2013	7.600	7.640	7.460	7.480	53,748	-0.12(-1.58%)
Mar 05, 2013	7.520	7.600	7.510	7.600	46,185	+0.03(+0.34%)
Mar 04, 2013	7.550	7.680	7.420	7.574	143,490	-0.06(-0.73%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates