Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.546	4.615	4.470	4.495	506,630	-0.02(-0.40%)
May 30, 2013	4.419	4.528	4.380	4.513	495,420	+0.08(+1.77%)
May 29, 2013	4.443	4.473	4.368	4.434	404,756	-0.03(-0.61%)
May 28, 2013	4.398	4.489	4.374	4.461	611,140	+0.15(+3.42%)
May 24, 2013	4.290	4.323	4.251	4.314	707,397	-0.02(-0.42%)
May 23, 2013	4.368	4.368	4.248	4.332	799,186	-0.05(-1.10%)
May 22, 2013	4.585	4.591	4.368	4.380	1,179,803	-0.21(-4.59%)
May 21, 2013	4.627	4.657	4.552	4.591	577,028	-0.04(-0.91%)
May 20, 2013	4.570	4.663	4.570	4.633	643,655	+0.06(+1.32%)
May 17, 2013	4.829	4.847	4.561	4.573	1,746,693	-0.50(-9.80%)
May 16, 2013	5.076	5.121	5.013	5.070	1,386,790	-0.03(-0.59%)
May 15, 2013	5.178	5.192	5.076	5.100	1,170,584	-0.07(-1.34%)
May 13, 2013	5.151	5.181	5.136	5.169	1,086,988	+0.04(+0.76%)
May 10, 2013	5.106	5.154	5.076	5.130	905,229	+0.07(+1.31%)
May 09, 2013	5.082	5.112	4.971	5.064	830,114	+0.09(+1.82%)
May 08, 2013	4.962	5.001	4.922	4.974	473,587	+0.02(+0.49%)
May 07, 2013	4.925	4.962	4.898	4.949	379,587	+0.05(+1.05%)
May 06, 2013	4.895	4.901	4.835	4.898	484,133	+0.04(+0.87%)
May 03, 2013	4.862	4.901	4.847	4.856	569,383	-0.00(-0.06%)
May 02, 2013	4.889	4.895	4.829	4.859	397,573	-0.01(-0.19%)
May 01, 2013	4.877	4.889	4.763	4.868	456,618	-0.02(-0.31%)
Apr 30, 2013	4.823	4.925	4.823	4.883	665,484	+0.05(+1.12%)
Apr 29, 2013	4.669	4.934	4.645	4.829	1,148,353	+0.18(+3.96%)
Apr 26, 2013	4.624	4.684	4.636	4.645	468,983	+0.01(+0.19%)
Apr 25, 2013	4.699	4.699	4.618	4.636	576,175	-0.04(-0.90%)
Apr 24, 2013	4.624	4.702	4.609	4.678	629,211	+0.08(+1.70%)
Apr 23, 2013	4.564	4.618	4.528	4.600	426,084	+0.05(+1.06%)
Apr 22, 2013	4.564	4.564	4.504	4.552	415,073	+0.02(+0.53%)
Apr 19, 2013	4.455	4.528	4.434	4.528	343,643	+0.08(+1.83%)
Apr 18, 2013	4.374	4.446	4.353	4.446	318,006	+0.06(+1.44%)
Apr 17, 2013	4.413	4.431	4.362	4.383	530,375	-0.02(-0.55%)
Apr 16, 2013	4.407	4.458	4.398	4.407	524,991	+0.01(+0.21%)
Apr 15, 2013	4.413	4.442	4.383	4.398	656,315	-0.05(-1.02%)
Apr 12, 2013	4.489	4.489	4.407	4.443	548,476	-0.05(-1.07%)
Apr 11, 2013	4.579	4.582	4.449	4.492	632,262	-0.04(-0.86%)
Apr 10, 2013	4.470	4.585	4.455	4.531	739,922	+0.07(+1.62%)
Apr 09, 2013	4.476	4.495	4.416	4.458	644,030	+0.03(+0.61%)
Apr 08, 2013	4.485	4.549	4.398	4.431	766,093	+0.03(+0.62%)
Apr 05, 2013	4.371	4.482	4.365	4.404	668,395	-0.03(-0.75%)
Apr 04, 2013	4.525	4.582	4.404	4.437	888,445	-0.08(-1.67%)
Apr 03, 2013	4.727	4.730	4.504	4.513	833,294	-0.15(-3.29%)
Apr 02, 2013	4.449	4.711	4.413	4.666	1,706,633	+0.26(+5.88%)
Apr 01, 2013	4.284	4.473	4.263	4.407	1,642,373	+0.20(+4.65%)
Mar 28, 2013	4.260	4.260	4.157	4.211	816,491	-0.04(-0.85%)
Mar 27, 2013	4.251	4.278	4.232	4.248	591,876	+0.00(+0.00%)
Mar 26, 2013	4.208	4.302	4.202	4.248	977,131	+0.05(+1.22%)
Mar 25, 2013	4.163	4.214	4.124	4.196	1,233,998	+0.06(+1.38%)
Mar 22, 2013	4.049	4.184	3.995	4.139	2,318,231	+0.05(+1.18%)
Mar 21, 2013	4.266	4.302	3.937	4.091	6,493,681	-0.24(-5.50%)
Mar 20, 2013	4.968	4.968	4.067	4.329	9,240,281	-0.78(-15.27%)
Mar 19, 2013	5.196	5.227	5.106	5.109	480,133	-0.10(-1.85%)
Mar 18, 2013	5.193	5.257	5.148	5.206	314,039	-0.02(-0.35%)
Mar 15, 2013	5.154	5.272	5.154	5.224	433,723	+0.05(+0.99%)
Mar 14, 2013	5.178	5.196	5.127	5.172	375,820	-0.01(-0.12%)
Mar 13, 2013	5.151	5.196	5.121	5.178	279,257	+0.03(+0.64%)
Mar 12, 2013	5.196	5.236	5.109	5.145	366,532	-0.03(-0.52%)
Mar 11, 2013	5.139	5.196	5.106	5.172	352,785	+0.07(+1.42%)
Mar 08, 2013	5.067	5.187	5.067	5.100	481,229	+0.05(+1.07%)
Mar 07, 2013	5.013	5.112	5.001	5.046	480,180	+0.03(+0.54%)
Mar 06, 2013	5.019	5.118	4.980	5.019	697,129	+0.02(+0.48%)
Mar 05, 2013	5.154	5.196	4.977	4.995	1,306,298	-0.14(-2.81%)
Mar 04, 2013	5.365	5.368	5.139	5.139	768,194	-0.21(-3.89%)

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.