Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.587	4.603	4.511	4.519	4,161,582	-0.07(-1.49%)
May 30, 2013	4.595	4.618	4.546	4.587	0	-0.01(-0.17%)
May 29, 2013	4.618	4.625	4.557	4.595	3,569,501	-0.05(-0.98%)
May 28, 2013	4.686	4.701	4.618	4.640	5,220,548	+0.02(+0.49%)
May 24, 2013	4.709	4.732	4.603	4.618	0	+0.06(+1.33%)
May 23, 2013	4.534	4.557	4.451	4.557	0	-0.02(-0.33%)
May 22, 2013	4.595	4.663	4.557	4.572	0	-0.03(-0.66%)
May 21, 2013	4.610	4.618	4.580	4.603	0	+0.00(+0.00%)
May 20, 2013	4.587	4.610	4.527	4.603	0	+0.02(+0.33%)
May 17, 2013	4.587	4.625	4.549	4.587	0	+0.00(+0.00%)
May 16, 2013	4.603	4.633	4.565	4.587	6,399,721	-0.02(-0.33%)
May 15, 2013	4.504	4.610	4.489	4.603	6,721,820	+0.21(+4.66%)
May 13, 2013	4.375	4.420	4.352	4.397	0	+0.01(+0.17%)
May 10, 2013	4.382	4.428	4.344	4.390	0	-0.01(-0.17%)
May 09, 2013	4.375	4.428	4.329	4.397	0	+0.01(+0.17%)
May 08, 2013	4.557	4.557	4.329	4.390	19,147,050	-0.26(-5.56%)
May 07, 2013	4.686	4.701	4.580	4.648	7,001,297	-0.02(-0.33%)
May 06, 2013	4.511	4.682	4.489	4.663	9,227,598	+0.18(+4.07%)
May 03, 2013	4.428	4.511	4.390	4.481	0	+0.09(+2.08%)
May 02, 2013	4.337	4.405	4.314	4.390	0	+0.08(+1.76%)
May 01, 2013	4.337	4.359	4.299	4.314	0	-0.01(-0.18%)
Apr 30, 2013	4.306	4.405	4.284	4.322	6,329,050	+0.01(+0.18%)
Apr 29, 2013	4.329	4.352	4.299	4.314	2,711,330	-0.02(-0.35%)
Apr 26, 2013	4.291	4.359	4.215	4.329	3,256,130	+0.04(+0.88%)
Apr 25, 2013	4.223	4.314	4.215	4.291	4,389,236	+0.08(+1.80%)
Apr 24, 2013	4.147	4.246	4.147	4.215	0	+0.06(+1.46%)
Apr 23, 2013	4.116	4.170	4.086	4.154	2,796,538	+0.04(+0.92%)
Apr 22, 2013	4.101	4.166	4.063	4.116	2,705,070	+0.02(+0.37%)
Apr 19, 2013	4.086	4.132	4.063	4.101	4,568,628	+0.04(+0.93%)
Apr 18, 2013	4.056	4.109	4.010	4.063	4,675,967	+0.01(+0.19%)
Apr 17, 2013	4.177	4.189	4.048	4.056	11,802,115	-0.14(-3.44%)
Apr 16, 2013	4.276	4.287	4.162	4.200	7,435,218	-0.05(-1.25%)
Apr 15, 2013	4.344	4.375	4.238	4.253	4,850,618	-0.11(-2.61%)
Apr 12, 2013	4.291	4.420	4.291	4.367	6,464,603	+0.06(+1.41%)
Apr 11, 2013	4.246	4.382	4.223	4.306	5,800,333	+0.08(+1.80%)
Apr 10, 2013	4.177	4.276	4.177	4.230	4,473,654	+0.04(+0.91%)
Apr 09, 2013	4.192	4.208	4.139	4.192	3,846,815	+0.01(+0.18%)
Apr 08, 2013	4.192	4.223	4.170	4.185	4,170,361	-0.02(-0.54%)
Apr 05, 2013	4.246	4.249	4.143	4.208	4,859,852	-0.08(-1.77%)
Apr 04, 2013	4.261	4.314	4.223	4.284	5,302,070	+0.02(+0.36%)
Apr 03, 2013	4.322	4.337	4.253	4.268	3,478,506	-0.07(-1.58%)
Apr 02, 2013	4.352	4.352	4.268	4.337	5,093,035	-0.01(-0.17%)
Apr 01, 2013	4.329	4.390	4.322	4.344	2,766,078	+0.03(+0.79%)
Mar 28, 2013	4.390	4.435	4.303	4.310	7,049,038	-0.08(-1.82%)
Mar 27, 2013	4.382	4.409	4.291	4.390	4,091,754	+0.01(+0.17%)
Mar 26, 2013	4.291	4.420	4.261	4.382	5,178,860	+0.11(+2.49%)
Mar 25, 2013	4.261	4.306	4.223	4.276	2,416,492	+0.02(+0.36%)
Mar 22, 2013	4.261	4.337	4.249	4.261	4,244,757	-0.01(-0.18%)
Mar 21, 2013	4.253	4.314	4.230	4.268	5,780,742	+0.02(+0.36%)
Mar 20, 2013	4.223	4.268	4.204	4.253	4,116,268	+0.03(+0.72%)
Mar 19, 2013	4.177	4.238	4.170	4.223	6,288,804	+0.06(+1.46%)
Mar 18, 2013	4.139	4.200	4.116	4.162	3,236,658	-0.03(-0.71%)
Mar 15, 2013	4.177	4.200	4.124	4.192	5,525,228	+0.01(+0.35%)
Mar 14, 2013	4.185	4.200	4.151	4.177	2,774,290	+0.01(+0.18%)
Mar 13, 2013	4.139	4.185	4.117	4.170	3,747,664	+0.03(+0.73%)
Mar 12, 2013	4.139	4.154	4.109	4.139	3,763,484	-0.02(-0.37%)
Mar 11, 2013	4.208	4.208	4.147	4.154	3,470,316	-0.03(-0.73%)
Mar 08, 2013	4.208	4.208	4.139	4.185	4,471,136	+0.03(+0.73%)
Mar 07, 2013	4.177	4.208	4.132	4.154	3,990,759	-0.01(-0.18%)
Mar 06, 2013	4.215	4.223	4.116	4.162	7,081,472	-0.04(-0.90%)
Mar 05, 2013	4.162	4.230	4.158	4.200	4,908,715	+0.05(+1.10%)
Mar 04, 2013	4.170	4.170	4.116	4.154	6,925,621	-0.03(-0.73%)

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.