Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.370	6.500	6.370	6.500	447,151	+0.08(+1.25%)
May 30, 2013	6.450	6.490	6.390	6.420	813,343	-0.04(-0.62%)
May 29, 2013	6.690	6.690	6.450	6.460	986,856	-0.24(-3.58%)
May 28, 2013	6.750	6.950	6.690	6.700	2,239,200	+0.19(+2.92%)
May 27, 2013	6.500	6.520	6.480	6.510	15,602	-0.02(-0.31%)
May 24, 2013	6.440	6.530	6.440	6.530	1,378,136	-0.04(-0.61%)
May 23, 2013	6.350	6.605	6.350	6.570	629,093	+0.05(+0.77%)
May 22, 2013	6.500	6.550	6.440	6.520	278,917	+0.03(+0.46%)
May 21, 2013	6.510	6.650	6.470	6.490	657,996	-0.01(-0.15%)
May 17, 2013		6.500	6.500	6.500	0	+0.04(+0.62%)
May 16, 2013	6.550	6.660	6.390	6.460	836,902	-0.11(-1.67%)
May 15, 2013	6.310	6.660	6.250	6.570	2,032,739	+0.39(+6.31%)
May 13, 2013	6.150	6.210	6.140	6.180	607,497	-0.01(-0.16%)
May 10, 2013	6.110	6.240	6.110	6.190	1,780,073	-0.05(-0.80%)
May 09, 2013	6.310	6.310	6.120	6.240	399,982	-0.05(-0.79%)
May 08, 2013	6.140	6.300	6.100	6.290	1,685,590	+0.19(+3.11%)
May 07, 2013	6.180	6.270	6.050	6.100	649,172	-0.09(-1.45%)
May 06, 2013	5.840	6.330	5.830	6.190	1,250,475	+0.49(+8.60%)
May 03, 2013	5.600	5.720	5.570	5.700	431,698	+0.14(+2.52%)
May 02, 2013	5.650	5.650	5.440	5.560	273,729	+0.00(+0.00%)
May 01, 2013	5.610	5.610	5.450	5.560	309,231	-0.04(-0.71%)
Apr 30, 2013	5.520	5.610	5.520	5.600	488,518	-0.11(-1.93%)
Apr 29, 2013	5.700	5.770	5.680	5.710	175,237	+0.09(+1.60%)
Apr 26, 2013	5.850	5.870	5.620	5.620	789,816	-0.25(-4.26%)
Apr 25, 2013	5.410	5.870	5.410	5.870	782,710	+0.41(+7.51%)
Apr 24, 2013	5.330	5.550	5.330	5.460	1,292,066	+0.12(+2.25%)
Apr 23, 2013	5.450	5.450	5.310	5.340	1,065,973	-0.04(-0.74%)
Apr 22, 2013	5.400	5.530	5.380	5.380	519,267	+0.01(+0.19%)
Apr 19, 2013	5.480	5.480	5.350	5.370	66,148	-0.05(-0.92%)
Apr 18, 2013	5.490	5.610	5.370	5.420	984,589	-0.06(-1.09%)
Apr 17, 2013	5.530	5.650	5.320	5.480	344,902	-0.04(-0.72%)
Apr 16, 2013	5.520	5.610	5.480	5.520	145,018	+0.05(+0.91%)
Apr 15, 2013	5.570	5.640	5.460	5.470	432,498	-0.24(-4.20%)
Apr 12, 2013	5.920	5.920	5.700	5.710	238,100	-0.21(-3.55%)
Apr 11, 2013	5.830	5.930	5.830	5.920	191,579	+0.02(+0.34%)
Apr 10, 2013	5.860	5.910	5.860	5.900	78,904	+0.04(+0.68%)
Apr 09, 2013	5.760	5.870	5.730	5.860	392,893	+0.01(+0.17%)
Apr 08, 2013	5.750	5.850	5.720	5.850	285,647	+0.15(+2.63%)
Apr 05, 2013	5.750	5.780	5.700	5.700	239,413	-0.05(-0.87%)
Apr 04, 2013	5.850	5.860	5.750	5.750	376,469	-0.03(-0.52%)
Apr 03, 2013	5.810	5.930	5.750	5.780	318,719	-0.17(-2.86%)
Apr 02, 2013	6.000	6.020	5.920	5.950	418,747	+0.04(+0.68%)
Apr 01, 2013	5.930	5.940	5.830	5.910	75,771	-0.02(-0.34%)
Mar 28, 2013		5.930	5.930	5.930	0	-0.08(-1.33%)
Mar 27, 2013	5.830	6.060	5.810	6.010	565,001	+0.16(+2.74%)
Mar 26, 2013	5.880	5.890	5.720	5.850	754,225	-0.07(-1.18%)
Mar 25, 2013	6.090	6.090	5.890	5.920	379,590	-0.19(-3.11%)
Mar 22, 2013	6.100	6.120	6.050	6.110	93,311	+0.01(+0.16%)
Mar 21, 2013	6.040	6.120	6.000	6.100	496,422	+0.06(+0.99%)
Mar 20, 2013	5.940	6.090	5.935	6.040	1,038,101	+0.10(+1.68%)
Mar 19, 2013	5.920	6.020	5.830	5.940	391,857	+0.01(+0.17%)
Mar 18, 2013	5.910	5.980	5.880	5.930	129,099	-0.04(-0.67%)
Mar 15, 2013	5.970	6.040	5.930	5.970	302,273	-0.03(-0.50%)
Mar 14, 2013	6.040	6.090	5.950	6.000	1,201,005	-0.03(-0.50%)
Mar 13, 2013	6.070	6.190	6.010	6.030	232,353	-0.13(-2.11%)
Mar 12, 2013	6.250	6.250	6.060	6.160	220,553	-0.06(-0.96%)
Mar 11, 2013	6.320	6.330	6.170	6.220	105,635	-0.10(-1.58%)
Mar 08, 2013	6.280	6.370	6.190	6.320	445,359	+0.09(+1.44%)
Mar 07, 2013	6.140	6.280	6.090	6.230	640,189	+0.13(+2.13%)
Mar 06, 2013	6.100	6.130	6.090	6.100	643,282	+0.03(+0.49%)
Mar 05, 2013	6.050	6.130	6.050	6.070	767,750	+0.11(+1.85%)
Mar 04, 2013	6.100	6.130	5.940	5.960	262,644	-0.24(-3.87%)

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.