Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.680	4.727	4.667	4.700	11,647	+0.01(+0.14%)
May 30, 2013	4.640	4.733	4.627	4.693	0	+0.01(+0.28%)
May 29, 2013	4.733	4.733	4.627	4.680	8,347	-0.03(-0.71%)
May 28, 2013	4.713	4.726	4.693	4.713	5,092	+0.04(+0.86%)
May 24, 2013	4.668	4.713	4.667	4.673	0	-0.03(-0.71%)
May 23, 2013	4.720	4.780	4.647	4.707	0	+0.05(+1.15%)
May 22, 2013	4.687	4.733	4.653	4.653	0	-0.05(-0.99%)
May 21, 2013	4.667	4.733	4.667	4.700	0	-0.01(-0.28%)
May 20, 2013	4.720	4.720	4.693	4.713	0	-0.02(-0.42%)
May 17, 2013	4.733	4.840	4.627	4.733	0	-0.02(-0.42%)
May 16, 2013	4.813	4.813	4.687	4.753	7,657	+0.01(+0.14%)
May 15, 2013	4.807	4.840	4.680	4.747	0	+0.07(+1.57%)
May 13, 2013	4.680	4.740	4.640	4.673	0	-0.01(-0.28%)
May 10, 2013	4.700	4.700	4.633	4.687	0	-0.02(-0.42%)
May 09, 2013	4.667	4.707	4.593	4.707	0	+0.05(+1.00%)
May 08, 2013	4.607	4.667	4.587	4.660	0	+0.01(+0.14%)
May 07, 2013	4.640	4.667	4.600	4.653	0	-0.01(-0.14%)
May 06, 2013	4.667	4.667	4.607	4.660	0	-0.01(-0.14%)
May 03, 2013	4.713	4.667	4.613	4.667	0	+0.00(+0.00%)
May 02, 2013	4.607	4.673	4.607	4.667	0	+0.01(+0.29%)
May 01, 2013	4.607	4.693	4.600	4.653	0	-0.01(-0.29%)
Apr 30, 2013	4.727	4.733	4.667	4.667	0	+0.00(+0.00%)
Apr 29, 2013	4.700	4.753	4.660	4.667	10,890	-0.03(-0.57%)
Apr 26, 2013	4.713	4.727	4.660	4.693	9,655	-0.03(-0.71%)
Apr 25, 2013	4.727	4.733	4.667	4.727	6,556	+0.05(+1.14%)
Apr 24, 2013	4.713	4.767	4.667	4.673	0	-0.07(-1.41%)
Apr 23, 2013	4.667	4.740	4.640	4.740	13,432	+0.09(+1.86%)
Apr 19, 2013	4.653	4.653	4.653	4.653	0	+0.04(+0.87%)
Apr 18, 2013	4.640	4.640	4.613	4.613	3,075	-0.01(-0.14%)
Apr 17, 2013	4.685	4.693	4.553	4.620	2,034	-0.03(-0.72%)
Apr 16, 2013	4.620	4.693	4.613	4.653	3,706	+0.01(+0.29%)
Apr 15, 2013	4.580	4.700	4.540	4.640	10,224	+0.03(+0.72%)
Apr 12, 2013	4.620	4.753	4.540	4.607	22,290	+0.01(+0.15%)
Apr 11, 2013	4.753	4.833	4.567	4.600	109,660	-0.16(-3.36%)
Apr 10, 2013	4.726	4.833	4.700	4.760	6,472	-0.01(-0.28%)
Apr 09, 2013	4.700	4.827	4.700	4.773	6,802	+0.07(+1.56%)
Apr 08, 2013	4.733	4.749	4.667	4.700	9,238	+0.02(+0.43%)
Apr 05, 2013	4.733	4.889	4.673	4.680	12,712	-0.10(-2.09%)
Apr 04, 2013	4.727	4.900	4.727	4.780	8,320	+0.01(+0.28%)
Apr 03, 2013	4.793	4.867	4.733	4.767	4,383	-0.10(-2.05%)
Apr 01, 2013	4.867	4.867	4.867	4.867	0	+0.09(+1.96%)
Mar 28, 2013	4.707	4.833	4.680	4.773	6,453	+0.03(+0.70%)
Mar 27, 2013	4.720	4.827	4.707	4.740	10,500	-0.04(-0.84%)
Mar 26, 2013	4.791	4.791	4.733	4.780	2,100	+0.03(+0.70%)
Mar 25, 2013	4.747	4.747	4.747	4.747	150	-0.01(-0.28%)
Mar 22, 2013	4.787	4.787	4.760	4.760	450	-0.05(-0.96%)
Mar 21, 2013	4.707	4.847	4.673	4.806	30,222	+0.05(+1.11%)
Mar 20, 2013	4.787	4.787	4.753	4.753	3,666	-0.01(-0.14%)
Mar 19, 2013	4.727	4.787	4.727	4.760	3,525	+0.03(+0.56%)
Mar 18, 2013	4.780	4.780	4.705	4.733	2,980	-0.05(-0.98%)
Mar 15, 2013	4.693	4.780	4.693	4.780	1,800	-0.02(-0.42%)
Mar 14, 2013	4.667	4.800	4.667	4.800	11,605	+0.07(+1.55%)
Mar 13, 2013	4.727	4.813	4.673	4.727	7,869	+0.03(+0.71%)
Mar 12, 2013	4.791	4.791	4.693	4.693	300	-0.06(-1.26%)
Mar 11, 2013	4.747	4.753	4.747	4.753	2,742	+0.00(+0.00%)
Mar 08, 2013	4.800	4.800	4.707	4.753	10,506	-0.10(-2.06%)
Mar 07, 2013	4.733	4.853	4.687	4.853	20,790	-0.01(-0.14%)
Mar 06, 2013	4.807	4.913	4.793	4.860	2,149	+0.01(+0.28%)
Mar 05, 2013	4.720	4.847	4.720	4.847	8,430	+0.05(+1.07%)
Mar 04, 2013	4.767	4.819	4.767	4.795	2,334	+0.00(+0.04%)

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.