Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.132	5.246	5.034	5.238	15,873,073	+0.03(+0.63%)
May 30, 2013	4.895	5.230	4.879	5.206	20,659,280	+0.42(+8.70%)
May 29, 2013	4.650	4.789	4.617	4.789	10,376,032	+0.17(+3.72%)
May 28, 2013	4.764	4.764	4.544	4.617	11,937,658	-0.12(-2.59%)
May 24, 2013	4.748	4.822	4.691	4.740	11,454,475	-0.04(-0.85%)
May 23, 2013	4.785	4.887	4.756	4.781	15,492,661	+0.14(+2.99%)
May 22, 2013	4.552	4.887	4.544	4.642	21,415,726	+0.16(+3.65%)
May 21, 2013	4.446	4.593	4.364	4.478	15,787,210	-0.16(-3.35%)
May 20, 2013	4.315	4.691	4.290	4.634	16,911,312	+0.34(+7.79%)
May 17, 2013	4.339	4.405	4.290	4.298	23,392,838	-0.13(-2.95%)
May 16, 2013	4.249	4.466	4.233	4.429	21,091,684	+0.11(+2.65%)
May 15, 2013	4.307	4.380	4.290	4.315	25,697,868	-0.04(-0.94%)
May 13, 2013	4.437	4.446	4.348	4.356	7,676,626	-0.12(-2.74%)
May 10, 2013	4.437	4.503	4.364	4.478	15,700,461	-0.09(-1.97%)
May 09, 2013	4.544	4.822	4.482	4.568	17,394,610	-0.01(-0.18%)
May 08, 2013	4.446	4.683	4.417	4.576	23,528,246	+0.26(+6.06%)
May 07, 2013	4.298	4.360	4.266	4.315	19,142,468	-0.03(-0.75%)
May 06, 2013	4.397	4.397	4.339	4.348	8,878,393	-0.02(-0.56%)
May 03, 2013	4.380	4.405	4.331	4.372	14,294,468	+0.00(+0.00%)
May 02, 2013	4.429	4.478	4.356	4.372	15,008,038	-0.02(-0.37%)
May 01, 2013	4.348	4.462	4.298	4.388	20,360,662	-0.06(-1.29%)
Apr 30, 2013	4.380	4.446	4.278	4.446	26,926,496	+0.00(+0.00%)
Apr 29, 2013	4.486	4.585	4.331	4.446	17,341,882	-0.04(-0.91%)
Apr 26, 2013	4.642	4.625	4.405	4.486	16,838,720	-0.14(-3.00%)
Apr 25, 2013	4.715	4.777	4.593	4.625	18,764,816	+0.00(+0.00%)
Apr 24, 2013	4.519	4.666	4.450	4.625	13,241,896	+0.21(+4.81%)
Apr 23, 2013	4.454	4.478	4.331	4.413	15,048,906	-0.08(-1.82%)
Apr 22, 2013	4.388	4.527	4.380	4.495	18,186,506	+0.14(+3.19%)
Apr 19, 2013	4.437	4.519	4.282	4.356	20,800,014	+0.04(+0.95%)
Apr 18, 2013	4.184	4.380	4.106	4.315	23,558,808	+0.23(+5.60%)
Apr 17, 2013	4.429	4.429	4.062	4.086	25,188,054	-0.34(-7.58%)
Apr 16, 2013	4.650	4.674	4.307	4.421	28,529,642	-0.02(-0.55%)
Apr 15, 2013	4.764	4.838	4.397	4.446	34,299,964	-0.72(-13.92%)
Apr 12, 2013	5.459	5.459	5.124	5.165	28,556,484	-0.39(-7.06%)
Apr 11, 2013	5.737	5.794	5.524	5.557	14,538,140	-0.19(-3.27%)
Apr 10, 2013	5.884	5.884	5.704	5.745	13,158,098	-0.19(-3.17%)
Apr 09, 2013	5.769	5.982	5.729	5.933	12,169,101	+0.20(+3.42%)
Apr 08, 2013	5.769	5.802	5.688	5.737	10,269,785	-0.04(-0.71%)
Apr 05, 2013	5.949	6.015	5.692	5.778	16,323,575	-0.07(-1.12%)
Apr 04, 2013	5.712	5.941	5.639	5.843	16,796,488	+0.08(+1.42%)
Apr 03, 2013	6.088	6.145	5.680	5.761	22,419,502	-0.37(-6.00%)
Apr 02, 2013	6.374	6.382	6.096	6.129	11,136,296	-0.29(-4.58%)
Apr 01, 2013	6.480	6.497	6.374	6.423	5,201,000	-0.06(-0.88%)
Mar 28, 2013	6.480	6.521	6.415	6.480	4,603,698	-0.03(-0.50%)
Mar 27, 2013	6.423	6.529	6.382	6.513	6,394,872	+0.08(+1.27%)
Mar 26, 2013	6.464	6.464	6.374	6.431	5,896,772	-0.03(-0.51%)
Mar 25, 2013	6.595	6.611	6.407	6.464	7,301,483	-0.18(-2.71%)
Mar 22, 2013	6.579	6.677	6.521	6.644	8,011,284	+0.02(+0.25%)
Mar 21, 2013	6.529	6.668	6.497	6.628	8,518,268	+0.16(+2.53%)
Mar 20, 2013	6.505	6.554	6.440	6.464	7,026,865	-0.06(-0.88%)
Mar 19, 2013	6.489	6.595	6.448	6.521	8,308,003	+0.13(+2.07%)
Mar 18, 2013	6.453	6.501	6.309	6.389	10,149,534	+0.06(+0.89%)
Mar 15, 2013	6.365	6.445	6.309	6.333	6,358,699	-0.02(-0.38%)
Mar 14, 2013	6.173	6.397	6.165	6.357	8,191,969	+0.16(+2.58%)
Mar 13, 2013	6.405	6.425	6.189	6.197	11,381,542	-0.19(-3.01%)
Mar 12, 2013	6.301	6.469	6.293	6.389	7,061,075	+0.18(+2.84%)
Mar 11, 2013	6.365	6.365	6.197	6.213	7,096,513	-0.13(-2.02%)
Mar 08, 2013	6.245	6.437	6.189	6.341	12,469,041	+0.10(+1.54%)
Mar 07, 2013	6.301	6.385	6.221	6.245	11,276,179	-0.05(-0.76%)
Mar 06, 2013	6.021	6.301	6.005	6.293	22,238,828	+0.26(+4.24%)
Mar 05, 2013	6.089	6.149	6.025	6.037	11,381,179	+0.01(+0.13%)
Mar 04, 2013	6.045	6.133	5.989	6.029	14,780,520	-0.11(-1.83%)

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.