Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	7.636	7.714	7.544	7.557	14,627,492	-0.10(-1.25%)
May 30, 2013	7.480	7.741	7.455	7.652	0	+0.18(+2.38%)
May 29, 2013	7.986	8.330	7.448	7.474	38,689,292	+0.16(+2.18%)
May 28, 2013	7.321	7.366	7.289	7.315	11,280,924	+0.06(+0.83%)
May 24, 2013	7.178	7.261	7.146	7.254	0	+0.04(+0.62%)
May 23, 2013	7.261	7.289	7.194	7.210	0	-0.08(-1.09%)
May 22, 2013	7.280	7.366	7.248	7.289	0	+0.00(+0.00%)
May 21, 2013	7.280	7.324	7.254	7.289	0	+0.01(+0.17%)
May 20, 2013	7.245	7.302	7.222	7.277	0	+0.04(+0.53%)
May 17, 2013	7.162	7.251	7.082	7.238	0	+0.11(+1.61%)
May 16, 2013	7.121	7.178	7.066	7.124	13,109,963	-0.00(-0.02%)
May 15, 2013	6.856	7.130	6.844	7.125	0	+0.42(+6.34%)
May 13, 2013	6.713	6.739	6.659	6.700	0	-0.04(-0.52%)
May 10, 2013	6.770	6.780	6.653	6.735	0	-0.05(-0.70%)
May 09, 2013	6.805	6.818	6.695	6.783	0	-0.03(-0.37%)
May 08, 2013	6.777	6.821	6.678	6.809	0	+0.01(+0.21%)
May 07, 2013	6.758	6.805	6.688	6.794	0	+0.07(+0.97%)
May 06, 2013	6.681	6.742	6.656	6.729	0	+0.06(+0.86%)
May 03, 2013	6.719	6.688	6.653	6.672	0	-0.01(-0.14%)
May 02, 2013	6.576	6.681	6.576	6.681	0	+0.13(+2.04%)
May 01, 2013	6.548	6.649	6.535	6.548	0	-0.03(-0.39%)
Apr 30, 2013	6.528	6.576	6.423	6.573	0	+0.04(+0.58%)
Apr 29, 2013	6.541	6.573	6.489	6.535	7,374,552	+0.00(+0.05%)
Apr 26, 2013	6.630	6.621	6.500	6.532	7,107,300	-0.09(-1.35%)
Apr 25, 2013	6.618	6.684	6.583	6.621	6,058,012	+0.04(+0.58%)
Apr 24, 2013	6.500	6.618	6.474	6.583	0	+0.09(+1.37%)
Apr 23, 2013	6.465	6.519	6.347	6.493	14,859,305	-0.07(-1.11%)
Apr 22, 2013	6.471	6.583	6.398	6.567	7,230,423	+0.10(+1.53%)
Apr 19, 2013	6.357	6.486	6.264	6.468	9,243,697	+0.18(+2.83%)
Apr 18, 2013	6.388	6.586	6.223	6.290	18,160,470	-0.19(-2.99%)
Apr 17, 2013	6.589	6.614	6.481	6.484	15,399,249	-0.14(-2.18%)
Apr 16, 2013	6.548	6.637	6.487	6.629	8,666,408	+0.06(+0.95%)
Apr 15, 2013	6.646	6.691	6.563	6.567	12,169,987	-0.09(-1.39%)
Apr 12, 2013	6.605	6.691	6.563	6.659	9,102,987	+0.04(+0.67%)
Apr 11, 2013	6.493	6.649	6.471	6.614	10,436,300	+0.13(+2.04%)
Apr 10, 2013	6.433	6.525	6.420	6.482	6,691,259	+0.04(+0.67%)
Apr 09, 2013	6.363	6.484	6.342	6.439	6,518,482	+0.10(+1.61%)
Apr 08, 2013	6.315	6.341	6.252	6.337	4,490,582	+0.04(+0.56%)
Apr 05, 2013	6.197	6.317	6.150	6.302	7,831,679	+0.05(+0.87%)
Apr 04, 2013	6.239	6.328	6.229	6.248	14,403,057	+0.01(+0.15%)
Apr 03, 2013	6.433	6.468	6.207	6.239	15,564,301	-0.18(-2.87%)
Apr 02, 2013	6.423	6.474	6.395	6.423	8,080,037	+0.03(+0.45%)
Apr 01, 2013	6.525	6.525	6.379	6.395	7,465,307	-0.13(-2.00%)
Mar 28, 2013	6.452	6.525	6.403	6.525	9,499,692	+0.07(+1.08%)
Mar 27, 2013	6.414	6.490	6.411	6.455	5,199,256	-0.00(-0.05%)
Mar 26, 2013	6.452	6.500	6.393	6.458	7,436,696	+0.06(+0.89%)
Mar 25, 2013	6.500	6.516	6.379	6.401	8,661,664	-0.06(-0.98%)
Mar 22, 2013	6.388	6.478	6.385	6.465	12,390,542	+0.08(+1.20%)
Mar 21, 2013	6.325	6.427	6.299	6.388	12,484,416	+0.04(+0.71%)
Mar 20, 2013	6.344	6.408	6.322	6.344	9,176,761	+0.02(+0.35%)
Mar 19, 2013	6.417	6.446	6.234	6.322	9,451,738	-0.09(-1.34%)
Mar 18, 2013	6.277	6.417	6.245	6.408	12,738,555	+0.07(+1.06%)
Mar 15, 2013	6.302	6.350	6.255	6.340	17,527,068	+0.01(+0.10%)
Mar 14, 2013	6.325	6.379	6.306	6.334	9,166,303	+0.03(+0.51%)
Mar 13, 2013	6.264	6.331	6.258	6.302	10,097,847	+0.02(+0.30%)
Mar 12, 2013	6.207	6.299	6.115	6.283	15,191,007	+0.11(+1.70%)
Mar 11, 2013	6.038	6.178	6.035	6.178	16,799,482	+0.11(+1.78%)
Mar 08, 2013	6.207	6.236	5.997	6.070	36,140,568	-0.10(-1.55%)
Mar 07, 2013	6.239	6.261	6.134	6.166	12,906,499	-0.07(-1.07%)
Mar 06, 2013	6.201	6.283	6.182	6.232	10,557,491	-0.02(-0.36%)
Mar 05, 2013	6.290	6.408	6.213	6.255	12,181,344	+0.01(+0.15%)
Mar 04, 2013	6.264	6.325	6.191	6.245	17,435,680	-0.05(-0.76%)

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.