Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.241	8.241	7.965	8.059	256,875	-0.15(-1.82%)
May 30, 2013	8.225	8.269	8.180	8.208	148,445	-0.03(-0.34%)
May 29, 2013	8.379	8.385	8.225	8.236	187,669	-0.18(-2.10%)
May 28, 2013	8.479	8.479	8.412	8.412	126,095	-0.07(-0.78%)
May 24, 2013	8.473	8.479	8.446	8.479	51,117	+0.02(+0.26%)
May 23, 2013	8.512	8.528	8.457	8.457	85,931	-0.06(-0.65%)
May 22, 2013	8.540	8.540	8.512	8.512	20,444	+0.01(+0.07%)
May 21, 2013	8.512	8.534	8.495	8.506	44,447	-0.03(-0.32%)
May 20, 2013	8.567	8.567	8.495	8.534	50,817	+0.01(+0.07%)
May 17, 2013	8.556	8.556	8.484	8.528	50,956	-0.01(-0.14%)
May 16, 2013	8.567	8.584	8.495	8.540	41,928	+0.06(+0.65%)
May 15, 2013	8.490	8.506	8.479	8.484	32,942	-0.02(-0.20%)
May 13, 2013	8.556	8.562	8.468	8.501	57,786	-0.04(-0.45%)
May 10, 2013	8.578	8.578	8.512	8.540	66,847	-0.03(-0.32%)
May 09, 2013	8.540	8.589	8.512	8.567	106,675	+0.03(+0.30%)
May 08, 2013	8.525	8.552	8.508	8.541	41,125	+0.01(+0.14%)
May 07, 2013	8.514	8.536	8.503	8.529	50,083	+0.02(+0.24%)
May 06, 2013	8.503	8.525	8.497	8.508	88,230	+0.00(+0.00%)
May 03, 2013	8.514	8.519	8.503	8.508	46,721	-0.01(-0.13%)
May 02, 2013	8.437	8.525	8.431	8.519	133,337	+0.08(+0.91%)
May 01, 2013	8.426	8.470	8.420	8.442	138,908	+0.01(+0.13%)
Apr 30, 2013	8.508	8.508	8.426	8.431	81,977	-0.03(-0.39%)
Apr 29, 2013	8.448	8.478	8.431	8.464	68,285	+0.02(+0.26%)
Apr 26, 2013	8.393	8.442	8.415	8.442	20,975	+0.03(+0.33%)
Apr 25, 2013	8.431	8.448	8.376	8.415	104,592	-0.04(-0.52%)
Apr 24, 2013	8.426	8.459	8.387	8.459	39,719	+0.04(+0.46%)
Apr 23, 2013	8.470	8.525	8.420	8.420	99,785	-0.03(-0.33%)
Apr 22, 2013	8.448	8.477	8.442	8.448	34,313	+0.01(+0.13%)
Apr 19, 2013	8.387	8.448	8.387	8.437	27,055	+0.04(+0.52%)
Apr 18, 2013	8.470	8.470	8.382	8.393	63,922	-0.05(-0.65%)
Apr 17, 2013	8.453	8.486	8.442	8.448	34,006	-0.01(-0.07%)
Apr 16, 2013	8.464	8.466	8.426	8.453	73,197	-0.01(-0.07%)
Apr 15, 2013	8.481	8.486	8.415	8.459	61,014	+0.02(+0.20%)
Apr 12, 2013	8.525	8.525	8.442	8.442	73,282	-0.07(-0.84%)
Apr 11, 2013	8.558	8.558	8.509	8.514	29,137	-0.02(-0.19%)
Apr 10, 2013	8.580	8.580	8.508	8.530	84,211	-0.03(-0.37%)
Apr 09, 2013	8.574	8.580	8.541	8.562	27,977	+0.03(+0.35%)
Apr 08, 2013	8.537	8.548	8.483	8.532	81,406	+0.00(+0.00%)
Apr 05, 2013	8.461	8.537	8.411	8.532	45,438	+0.11(+1.30%)
Apr 04, 2013	8.422	8.433	8.379	8.422	69,363	+0.01(+0.13%)
Apr 03, 2013	8.461	8.472	8.373	8.411	83,856	-0.02(-0.19%)
Apr 02, 2013	8.472	8.472	8.395	8.428	41,546	+0.00(+0.00%)
Apr 01, 2013	8.433	8.450	8.411	8.428	51,888	-0.01(-0.06%)
Mar 28, 2013	8.455	8.455	8.390	8.433	74,331	+0.01(+0.13%)
Mar 27, 2013	8.433	8.433	8.362	8.422	54,697	+0.02(+0.26%)
Mar 26, 2013	8.417	8.450	8.373	8.401	86,349	-0.04(-0.45%)
Mar 25, 2013	8.455	8.455	8.373	8.439	61,345	-0.07(-0.77%)
Mar 22, 2013	8.433	8.505	8.433	8.505	27,050	+0.03(+0.32%)
Mar 21, 2013	8.526	8.533	8.406	8.477	62,726	-0.05(-0.64%)
Mar 20, 2013	8.499	8.537	8.428	8.532	92,861	+0.08(+0.91%)
Mar 19, 2013	8.444	8.526	8.401	8.455	72,950	+0.01(+0.06%)
Mar 18, 2013	8.225	8.521	8.225	8.450	159,615	+0.18(+2.18%)
Mar 15, 2013	8.264	8.307	8.116	8.269	212,905	-0.04(-0.53%)
Mar 14, 2013	8.472	8.472	8.301	8.313	100,918	-0.12(-1.43%)
Mar 13, 2013	8.592	8.592	8.428	8.433	75,656	-0.11(-1.34%)
Mar 12, 2013	8.554	8.554	8.461	8.548	80,640	+0.04(+0.51%)
Mar 11, 2013	8.669	8.669	8.494	8.505	109,637	-0.08(-0.96%)
Mar 08, 2013	8.789	8.789	8.576	8.587	174,173	-0.19(-2.18%)
Mar 07, 2013	8.718	8.860	8.658	8.778	67,429	+0.09(+0.99%)
Mar 06, 2013	8.714	8.785	8.660	8.692	114,950	-0.02(-0.19%)
Mar 05, 2013	8.763	8.768	8.687	8.709	59,705	-0.06(-0.68%)
Mar 04, 2013	8.703	8.817	8.703	8.768	107,701	+0.07(+0.75%)

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.