Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.956	5.973	5.850	5.852	5,654,983	-0.09(-1.52%)
May 30, 2013	5.987	6.021	5.942	5.942	0	-0.02(-0.34%)
May 29, 2013	5.976	6.058	5.891	5.963	9,468,241	-0.10(-1.69%)
May 28, 2013	6.144	6.191	6.048	6.065	4,480,433	-0.04(-0.70%)
May 24, 2013	6.065	6.120	6.031	6.108	0	+0.04(+0.59%)
May 23, 2013	6.075	6.106	6.024	6.072	0	-0.06(-1.06%)
May 22, 2013	6.225	6.280	6.123	6.137	0	-0.10(-1.59%)
May 21, 2013	6.225	6.253	6.181	6.236	0	+0.02(+0.33%)
May 20, 2013	6.150	6.215	6.145	6.215	0	+0.05(+0.83%)
May 17, 2013	6.161	6.202	6.150	6.164	0	+0.01(+0.11%)
May 16, 2013	6.137	6.195	6.106	6.157	5,312,203	+0.01(+0.22%)
May 15, 2013	6.147	6.161	6.104	6.144	0	+0.00(+0.00%)
May 13, 2013	6.184	6.191	6.130	6.144	0	-0.02(-0.33%)
May 10, 2013	6.144	6.174	6.133	6.164	0	+0.03(+0.50%)
May 09, 2013	6.188	6.212	6.126	6.133	0	-0.05(-0.88%)
May 08, 2013	6.144	6.229	6.130	6.188	0	+0.04(+0.72%)
May 07, 2013	6.195	6.212	6.137	6.144	0	-0.05(-0.77%)
May 06, 2013	6.251	6.251	6.154	6.191	0	+0.01(+0.11%)
May 03, 2013	6.239	6.212	6.150	6.184	0	-0.03(-0.44%)
May 02, 2013	6.116	6.215	6.109	6.212	0	+0.10(+1.68%)
May 01, 2013	6.198	6.208	6.082	6.109	0	-0.09(-1.43%)
Apr 30, 2013	6.161	6.212	6.157	6.198	0	+0.05(+0.83%)
Apr 29, 2013	6.116	6.161	6.096	6.147	6,576,324	+0.04(+0.61%)
Apr 26, 2013	6.068	6.147	6.062	6.109	7,655,339	+0.05(+0.79%)
Apr 25, 2013	6.051	6.068	6.014	6.062	6,807,557	+0.03(+0.45%)
Apr 24, 2013	6.034	6.055	5.987	6.034	0	+0.05(+0.80%)
Apr 23, 2013	5.980	6.004	5.952	5.987	7,761,900	+0.04(+0.75%)
Apr 22, 2013	5.867	5.980	5.847	5.942	13,770,936	+0.13(+2.23%)
Apr 19, 2013	5.775	5.833	5.766	5.812	5,133,645	+0.03(+0.59%)
Apr 18, 2013	5.771	5.836	5.768	5.778	5,606,880	+0.01(+0.18%)
Apr 17, 2013	5.836	5.850	5.768	5.768	5,413,690	-0.10(-1.69%)
Apr 16, 2013	5.806	5.877	5.806	5.867	8,308,457	+0.11(+1.90%)
Apr 15, 2013	5.905	5.915	5.748	5.758	9,836,849	-0.16(-2.65%)
Apr 12, 2013	5.911	5.968	5.864	5.915	10,449,806	-0.02(-0.35%)
Apr 11, 2013	6.014	6.021	5.932	5.935	7,707,796	-0.09(-1.47%)
Apr 10, 2013	6.000	6.024	5.992	6.024	6,850,348	+0.02(+0.28%)
Apr 09, 2013	6.007	6.021	5.973	6.007	6,560,552	+0.00(+0.06%)
Apr 08, 2013	5.976	6.007	5.956	6.004	6,451,706	+0.02(+0.28%)
Apr 05, 2013	5.915	5.993	5.901	5.987	5,975,678	+0.00(+0.06%)
Apr 04, 2013	5.946	5.987	5.928	5.983	8,736,129	+0.04(+0.63%)
Apr 03, 2013	6.004	6.014	5.843	5.946	63,605,788	-0.21(-3.38%)
Apr 02, 2013	6.133	6.167	6.126	6.154	4,073,443	+0.03(+0.45%)
Apr 01, 2013	6.178	6.232	6.106	6.126	3,601,280	-0.05(-0.83%)
Mar 28, 2013	6.171	6.191	6.116	6.178	4,186,116	+0.07(+1.17%)
Mar 27, 2013	6.144	6.144	6.089	6.106	3,505,773	-0.05(-0.78%)
Mar 26, 2013	6.089	6.169	6.067	6.154	4,424,011	+0.06(+1.06%)
Mar 25, 2013	6.120	6.164	6.072	6.089	2,950,096	-0.05(-0.89%)
Mar 22, 2013	6.116	6.147	6.058	6.144	3,235,417	+0.06(+1.01%)
Mar 21, 2013	6.089	6.118	6.062	6.082	3,769,953	-0.01(-0.11%)
Mar 20, 2013	6.113	6.126	6.079	6.089	3,275,856	-0.01(-0.17%)
Mar 19, 2013	6.171	6.198	6.058	6.099	4,961,576	-0.06(-0.94%)
Mar 18, 2013	6.150	6.191	6.137	6.157	3,649,852	-0.04(-0.66%)
Mar 15, 2013	6.212	6.225	6.144	6.198	6,280,355	-0.03(-0.44%)
Mar 14, 2013	6.205	6.254	6.188	6.225	5,271,509	+0.05(+0.88%)
Mar 13, 2013	6.144	6.215	6.140	6.171	5,138,016	+0.00(+0.00%)
Mar 12, 2013	6.204	6.231	6.134	6.171	5,725,164	-0.03(-0.43%)
Mar 11, 2013	6.134	6.214	6.127	6.198	8,102,407	+0.07(+1.15%)
Mar 08, 2013	6.141	6.157	6.094	6.127	10,073,105	-0.01(-0.11%)
Mar 07, 2013	6.221	6.221	6.077	6.134	9,144,273	-0.06(-1.02%)
Mar 06, 2013	6.188	6.241	6.161	6.198	7,044,103	+0.03(+0.54%)
Mar 05, 2013	6.161	6.181	6.074	6.164	7,711,310	+0.04(+0.71%)
Mar 04, 2013	6.050	6.134	6.047	6.121	7,369,892	-0.05(-0.87%)

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.