Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	8.290	8.550	7.730	7.950	117,565	-0.42(-5.02%)
May 30, 2013	8.520	8.676	8.260	8.370	0	-0.09(-1.08%)
May 29, 2013	8.310	8.600	8.260	8.461	63,181	-0.02(-0.22%)
May 28, 2013	8.970	9.180	8.340	8.480	57,466	-0.34(-3.85%)
May 24, 2013	8.940	8.940	8.500	8.820	0	+0.07(+0.80%)
May 23, 2013	8.500	8.970	8.200	8.750	0	+0.22(+2.58%)
May 22, 2013	9.090	9.120	8.257	8.530	0	-0.61(-6.65%)
May 21, 2013	9.490	9.726	8.520	9.138	0	-0.41(-4.31%)
May 20, 2013	9.120	10.09	9.120	9.550	0	+0.29(+3.13%)
May 17, 2013	9.080	9.340	8.950	9.260	0	+0.32(+3.58%)
May 16, 2013	9.650	9.650	8.860	8.940	151,671	-0.76(-7.84%)
May 15, 2013	9.890	9.970	9.550	9.700	0	-0.60(-5.83%)
May 13, 2013	10.05	10.67	9.990	10.30	0	+0.00(+0.00%)
May 10, 2013	10.84	11.21	10.27	10.30	0	-0.48(-4.45%)
May 09, 2013	10.40	10.89	10.04	10.78	0	+0.38(+3.65%)
May 08, 2013	10.14	10.40	9.750	10.40	0	+0.04(+0.39%)
May 07, 2013	8.800	10.40	8.682	10.36	401,633	+1.47(+16.54%)
May 06, 2013	8.840	8.990	8.750	8.890	0	+0.08(+0.91%)
May 03, 2013	9.130	9.230	8.750	8.810	0	-0.31(-3.40%)
May 02, 2013	9.240	9.460	8.860	9.120	0	-0.06(-0.65%)
May 01, 2013	9.180	9.590	8.950	9.180	0	+0.17(+1.89%)
Apr 30, 2013	9.510	9.609	8.821	9.010	0	-0.33(-3.53%)
Apr 29, 2013	8.100	9.450	8.050	9.340	426,863	+1.33(+16.60%)
Apr 26, 2013	8.000	8.100	7.850	8.010	105,262	+0.16(+2.04%)
Apr 25, 2013	8.070	8.390	7.800	7.850	67,332	-0.25(-3.09%)
Apr 24, 2013	8.100	8.110	7.830	8.100	0	-0.02(-0.25%)
Apr 23, 2013	8.500	8.500	7.810	8.120	158,708	-0.18(-2.17%)
Apr 22, 2013	7.400	8.500	7.150	8.300	206,859	+0.97(+13.23%)
Apr 19, 2013	7.250	7.330	7.030	7.330	16,806	+0.08(+1.10%)
Apr 18, 2013	7.660	7.700	7.150	7.250	45,853	-0.32(-4.25%)
Apr 17, 2013	7.460	7.745	7.360	7.572	65,470	+0.00(+0.03%)
Apr 16, 2013	7.570	7.610	7.260	7.570	54,601	-0.05(-0.66%)
Apr 15, 2013	7.690	7.690	7.150	7.620	92,976	-0.18(-2.31%)
Apr 12, 2013	7.660	7.800	7.330	7.800	46,084	+0.09(+1.17%)
Apr 11, 2013	7.560	8.050	7.327	7.710	126,411	+0.12(+1.58%)
Apr 10, 2013	7.160	7.710	7.100	7.590	225,167	+0.66(+9.52%)
Apr 09, 2013	7.250	7.250	6.600	6.930	116,938	-0.37(-5.07%)
Apr 08, 2013	7.710	7.720	7.000	7.300	175,524	-0.37(-4.82%)
Apr 05, 2013	8.110	8.130	7.520	7.670	98,533	-0.37(-4.60%)
Apr 04, 2013	7.990	8.190	7.760	8.040	221,150	+0.12(+1.52%)
Apr 03, 2013	7.750	8.200	7.440	7.920	345,754	+0.17(+2.19%)
Apr 02, 2013	6.930	8.190	6.930	7.750	627,328	+0.85(+12.32%)
Apr 01, 2013	7.120	7.120	6.570	6.900	139,393	-0.21(-2.95%)
Mar 28, 2013	6.700	7.200	6.700	7.110	223,656	+0.34(+5.02%)
Mar 27, 2013	6.780	6.780	6.500	6.770	46,505	+0.08(+1.20%)
Mar 26, 2013	6.980	6.980	6.600	6.690	28,797	-0.26(-3.74%)
Mar 25, 2013	7.100	7.280	6.800	6.950	72,106	-0.07(-1.00%)
Mar 22, 2013	6.820	7.090	6.710	7.020	55,690	+0.23(+3.39%)
Mar 21, 2013	6.480	6.950	6.480	6.790	110,323	+0.30(+4.62%)
Mar 20, 2013	6.580	6.720	6.360	6.490	45,025	-0.01(-0.15%)
Mar 19, 2013	6.570	6.570	6.130	6.500	113,044	+0.01(+0.15%)
Mar 18, 2013	6.230	6.630	6.220	6.490	115,326	+0.15(+2.37%)
Mar 15, 2013	6.770	6.890	6.128	6.340	122,367	-0.43(-6.35%)
Mar 14, 2013	7.200	7.330	6.600	6.770	121,688	-0.36(-5.05%)
Mar 13, 2013	7.000	7.380	6.590	7.130	359,124	+0.23(+3.33%)
Mar 12, 2013	5.860	7.510	5.800	6.900	969,307	+1.11(+19.17%)
Mar 11, 2013	5.040	5.800	5.009	5.790	164,706	+0.75(+14.88%)
Mar 08, 2013	4.936	5.060	4.900	5.040	33,478	+0.04(+0.80%)
Mar 07, 2013	4.980	5.080	4.890	5.000	30,301	+0.09(+1.83%)
Mar 06, 2013	5.080	5.190	4.750	4.910	95,964	-0.20(-3.91%)
Mar 05, 2013	5.330	5.330	5.012	5.110	34,079	-0.25(-4.66%)
Mar 04, 2013	5.020	5.360	5.020	5.360	48,149	+0.26(+5.10%)

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.