Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.573	8.780	8.387	8.539	4,732	-0.08(-0.88%)
May 30, 2013	8.546	8.745	8.546	8.614	0	-0.17(-1.88%)
May 29, 2013	8.573	8.780	8.463	8.780	19,687	+0.14(+1.59%)
May 28, 2013	8.552	8.711	8.504	8.642	12,202	+0.09(+1.05%)
May 24, 2013	8.656	8.697	8.511	8.552	0	-0.06(-0.64%)
May 23, 2013	8.580	8.779	8.580	8.608	0	-0.04(-0.48%)
May 22, 2013	8.601	8.649	8.504	8.649	0	+0.05(+0.56%)
May 21, 2013	8.587	8.601	8.539	8.601	0	+0.01(+0.08%)
May 20, 2013	8.621	8.621	8.545	8.594	0	-0.01(-0.08%)
May 17, 2013	8.635	8.944	8.527	8.601	0	-0.03(-0.40%)
May 16, 2013	8.635	8.876	8.573	8.635	24,397	-0.27(-3.02%)
May 15, 2013	8.607	9.021	8.566	8.904	0	+0.31(+3.61%)
May 13, 2013	8.539	8.594	8.318	8.594	0	+0.02(+0.24%)
May 10, 2013	8.539	8.594	8.446	8.573	0	+0.10(+1.14%)
May 09, 2013	8.456	8.587	8.456	8.477	0	-0.06(-0.73%)
May 08, 2013	8.572	8.580	8.518	8.539	0	+0.12(+1.39%)
May 07, 2013	8.415	8.504	8.288	8.422	0	-0.04(-0.49%)
May 06, 2013	8.435	8.532	8.435	8.463	0	-0.05(-0.57%)
May 03, 2013	8.594	8.594	8.263	8.511	0	-0.08(-0.96%)
May 02, 2013	8.477	8.594	8.401	8.594	0	+0.06(+0.65%)
May 01, 2013	8.263	8.587	8.263	8.539	0	+0.14(+1.64%)
Apr 30, 2013	8.401	8.470	8.360	8.401	0	-0.02(-0.25%)
Apr 29, 2013	8.401	8.466	8.346	8.422	7,933	+0.05(+0.58%)
Apr 26, 2013	8.353	8.418	8.298	8.373	13,473	-0.01(-0.08%)
Apr 25, 2013	8.298	8.394	8.298	8.380	1,315	-0.02(-0.25%)
Apr 24, 2013	8.373	8.401	8.236	8.401	0	+0.01(+0.08%)
Apr 23, 2013	8.394	8.394	8.360	8.394	5,082	-0.01(-0.08%)
Apr 22, 2013	8.491	8.491	8.241	8.401	4,193	+0.00(+0.00%)
Apr 19, 2013	8.332	8.497	8.188	8.401	10,744	+0.14(+1.75%)
Apr 18, 2013	8.504	8.504	8.201	8.256	2,220	+0.10(+1.18%)
Apr 17, 2013	8.070	8.298	8.070	8.160	12,849	+0.10(+1.20%)
Apr 16, 2013	8.091	8.119	7.919	8.064	18,183	+0.01(+0.09%)
Apr 15, 2013	8.002	8.119	7.995	8.057	9,137	+0.10(+1.30%)
Apr 12, 2013	8.036	8.036	7.850	7.953	8,631	+0.15(+1.94%)
Apr 11, 2013	7.883	7.885	7.684	7.802	38,267	-0.02(-0.26%)
Apr 10, 2013	7.599	7.877	7.595	7.823	2,535	+0.08(+0.98%)
Apr 09, 2013	7.712	7.747	7.588	7.747	12,590	+0.04(+0.54%)
Apr 08, 2013	7.712	7.712	7.671	7.705	6,776	+0.01(+0.09%)
Apr 05, 2013	7.761	7.761	7.568	7.699	9,140	-0.19(-2.36%)
Apr 04, 2013	7.912	7.912	7.774	7.885	3,205	-0.02(-0.26%)
Apr 03, 2013	7.823	8.050	7.823	7.905	1,013	+0.04(+0.53%)
Apr 02, 2013	8.109	8.118	7.733	7.864	82,879	-0.23(-2.81%)
Apr 01, 2013	7.940	8.125	7.919	8.091	2,949	-0.03(-0.34%)
Mar 28, 2013	7.988	8.125	7.988	8.119	13,091	+0.13(+1.64%)
Mar 27, 2013	8.070	8.070	7.960	7.988	6,646	-0.14(-1.69%)
Mar 26, 2013	8.043	8.126	8.043	8.126	2,467	+0.21(+2.61%)
Mar 25, 2013	7.850	7.926	7.664	7.919	2,740	+0.00(+0.00%)
Mar 22, 2013	7.919	7.919	7.919	7.919	2,603	+0.10(+1.23%)
Mar 21, 2013	7.609	7.823	7.609	7.823	763	-0.02(-0.26%)
Mar 20, 2013	7.568	7.919	7.561	7.843	16,709	+0.37(+4.98%)
Mar 19, 2013	7.609	7.623	7.458	7.471	14,118	-0.12(-1.54%)
Mar 18, 2013	7.678	7.678	7.526	7.588	10,059	-0.10(-1.25%)
Mar 15, 2013	7.733	7.919	7.685	7.685	6,777	+0.00(+0.00%)
Mar 14, 2013	7.678	7.747	7.533	7.685	16,388	-0.06(-0.80%)
Mar 13, 2013	7.911	7.912	7.595	7.747	27,053	-0.17(-2.17%)
Mar 12, 2013	8.369	8.396	7.748	7.919	15,828	-0.47(-5.61%)
Mar 11, 2013	8.431	8.485	8.369	8.390	11,259	-0.05(-0.57%)
Mar 08, 2013	8.458	8.526	8.424	8.437	14,402	-0.05(-0.56%)
Mar 07, 2013	8.390	8.526	8.390	8.485	14,856	+0.10(+1.14%)
Mar 06, 2013	8.437	8.512	8.185	8.390	7,670	-0.14(-1.60%)
Mar 05, 2013	8.369	8.526	8.369	8.526	12,263	+0.05(+0.58%)
Mar 04, 2013	8.519	8.519	8.477	8.477	1,172	+0.16(+1.95%)

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.