Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	9.184	9.291	9.130	9.184	451,568	-0.29(-3.03%)
May 30, 2013	9.530	9.530	9.447	9.470	461,583	-0.24(-2.46%)
May 29, 2013	9.686	9.789	9.614	9.709	714,622	-0.06(-0.61%)
May 28, 2013	9.584	9.853	9.584	9.769	782,988	+0.29(+3.02%)
May 24, 2013	9.524	9.572	9.435	9.482	869,273	+0.00(+0.00%)
May 23, 2013	9.339	9.494	9.321	9.482	479,869	+0.10(+1.08%)
May 22, 2013	9.488	9.518	9.339	9.381	1,022,805	-0.36(-3.68%)
May 21, 2013	9.698	9.751	9.560	9.739	899,546	+0.22(+2.26%)
May 20, 2013	9.476	9.602	9.476	9.524	559,539	-0.18(-1.85%)
May 17, 2013	9.662	9.751	9.554	9.703	1,093,079	+0.01(+0.06%)
May 16, 2013	9.602	9.715	9.518	9.698	1,594,055	+0.14(+1.50%)
May 15, 2013	9.470	9.554	9.464	9.554	411,458	+0.32(+3.50%)
May 13, 2013	9.124	9.243	9.094	9.231	1,092,906	+0.06(+0.65%)
May 10, 2013	9.124	9.208	9.095	9.172	250,427	-0.11(-1.22%)
May 09, 2013	9.273	9.351	9.231	9.285	149,108	-0.12(-1.27%)
May 08, 2013	9.387	9.447	9.375	9.405	255,980	+0.02(+0.19%)
May 07, 2013	9.351	9.405	9.321	9.387	335,877	+0.02(+0.19%)
May 06, 2013	9.351	9.387	9.291	9.369	284,402	+0.01(+0.13%)
May 03, 2013	9.333	9.375	9.319	9.357	633,383	-0.01(-0.06%)
May 02, 2013	9.309	9.405	9.303	9.363	901,137	+0.18(+1.95%)
May 01, 2013	9.309	9.309	9.172	9.184	652,895	-0.15(-1.60%)
Apr 30, 2013	9.267	9.405	9.100	9.333	1,641,863	+0.28(+3.10%)
Apr 29, 2013	9.046	9.070	9.016	9.052	720,662	+0.08(+0.87%)
Apr 26, 2013	9.046	8.981	8.903	8.975	1,000,050	+0.07(+0.81%)
Apr 25, 2013	8.801	8.975	8.801	8.903	1,599,336	-0.14(-1.52%)
Apr 24, 2013	9.058	9.094	8.986	9.040	636,454	-0.07(-0.72%)
Apr 23, 2013	9.070	9.118	9.052	9.106	450,758	+0.04(+0.40%)
Apr 22, 2013	9.088	9.088	8.981	9.070	505,339	+0.05(+0.60%)
Apr 19, 2013	9.052	9.074	8.963	9.016	881,154	-0.01(-0.13%)
Apr 18, 2013	9.231	9.251	9.016	9.028	1,370,137	-0.23(-2.52%)
Apr 17, 2013	9.297	9.363	9.237	9.261	834,940	-0.01(-0.13%)
Apr 16, 2013	9.399	9.435	9.231	9.273	998,594	-0.41(-4.26%)
Apr 15, 2013	9.865	9.895	9.686	9.686	460,803	-0.24(-2.47%)
Apr 12, 2013	9.937	9.959	9.799	9.931	1,796,883	-0.02(-0.18%)
Apr 11, 2013	9.972	9.984	9.889	9.948	614,685	-0.17(-1.71%)
Apr 10, 2013	10.08	10.12	10.04	10.12	587,341	+0.07(+0.71%)
Apr 09, 2013	10.10	10.11	10.00	10.05	320,668	-0.06(-0.59%)
Apr 08, 2013	10.05	10.12	10.04	10.11	753,781	+0.14(+1.38%)
Apr 05, 2013	9.966	9.990	9.919	9.972	301,443	-0.12(-1.18%)
Apr 04, 2013	10.03	10.15	10.03	10.09	1,039,551	+0.12(+1.20%)
Apr 03, 2013	10.00	10.02	9.948	9.972	687,703	-0.05(-0.48%)
Apr 02, 2013	10.01	10.03	9.960	10.02	665,322	+0.12(+1.21%)
Apr 01, 2013	9.996	10.00	9.895	9.901	481,381	-0.04(-0.42%)
Mar 28, 2013	9.871	10.02	9.853	9.943	785,050	+0.10(+1.03%)
Mar 27, 2013	9.859	9.913	9.811	9.841	973,578	-0.07(-0.72%)
Mar 26, 2013	9.829	9.943	9.829	9.913	659,831	+0.11(+1.10%)
Mar 25, 2013	9.883	9.937	9.745	9.805	1,552,102	-0.07(-0.73%)
Mar 22, 2013	9.829	9.901	9.811	9.877	432,173	+0.04(+0.43%)
Mar 21, 2013	9.901	9.943	9.799	9.835	309,960	-0.06(-0.60%)
Mar 20, 2013	9.805	9.913	9.805	9.895	359,850	+0.19(+1.91%)
Mar 19, 2013	9.883	9.889	9.644	9.709	485,812	-0.15(-1.52%)
Mar 18, 2013	9.913	9.944	9.841	9.859	230,617	-0.11(-1.08%)
Mar 15, 2013	10.10	10.12	9.943	9.966	763,634	-0.10(-1.01%)
Mar 14, 2013	10.10	10.17	10.02	10.07	1,010,723	+0.13(+1.26%)
Mar 13, 2013	10.03	10.04	9.934	9.943	793,199	+0.02(+0.18%)
Mar 12, 2013	9.954	9.978	9.793	9.925	3,043,415	+0.29(+3.04%)
Mar 11, 2013	9.596	9.656	9.527	9.632	1,719,498	-0.01(-0.12%)
Mar 08, 2013	9.626	9.656	9.526	9.644	2,524,800	-0.07(-0.68%)
Mar 07, 2013	9.757	9.769	9.709	9.709	401,857	-0.09(-0.91%)
Mar 06, 2013	9.847	9.856	9.769	9.799	446,225	+0.05(+0.55%)
Mar 05, 2013	9.829	9.829	9.709	9.745	384,715	-0.11(-1.15%)
Mar 04, 2013	9.793	9.859	9.745	9.859	296,884	-0.05(-0.48%)

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.