Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.951	5.968	5.845	5.847	5,659,987	-0.09(-1.52%)
May 30, 2013	5.981	6.015	5.937	5.937	0	-0.02(-0.34%)
May 29, 2013	5.971	6.053	5.886	5.957	9,476,618	-0.10(-1.69%)
May 28, 2013	6.138	6.186	6.043	6.060	4,484,397	-0.04(-0.70%)
May 24, 2013	6.060	6.114	6.026	6.102	0	+0.04(+0.59%)
May 23, 2013	6.070	6.101	6.019	6.066	0	-0.06(-1.06%)
May 22, 2013	6.220	6.274	6.118	6.131	0	-0.10(-1.59%)
May 21, 2013	6.220	6.247	6.176	6.230	0	+0.02(+0.33%)
May 20, 2013	6.145	6.210	6.140	6.210	0	+0.05(+0.83%)
May 17, 2013	6.155	6.196	6.145	6.159	0	+0.01(+0.11%)
May 16, 2013	6.131	6.189	6.101	6.152	5,316,903	+0.01(+0.22%)
May 15, 2013	6.141	6.155	6.099	6.138	0	+0.00(+0.00%)
May 13, 2013	6.179	6.186	6.124	6.138	0	-0.02(-0.33%)
May 10, 2013	6.138	6.169	6.128	6.159	0	+0.03(+0.50%)
May 09, 2013	6.182	6.206	6.121	6.128	0	-0.05(-0.88%)
May 08, 2013	6.138	6.223	6.124	6.182	0	+0.04(+0.72%)
May 07, 2013	6.189	6.206	6.131	6.138	0	-0.05(-0.77%)
May 06, 2013	6.245	6.245	6.148	6.186	0	+0.01(+0.11%)
May 03, 2013	6.234	6.206	6.145	6.179	0	-0.03(-0.44%)
May 02, 2013	6.111	6.210	6.104	6.206	0	+0.10(+1.68%)
May 01, 2013	6.193	6.203	6.077	6.104	0	-0.09(-1.43%)
Apr 30, 2013	6.155	6.206	6.152	6.193	0	+0.05(+0.83%)
Apr 29, 2013	6.111	6.155	6.090	6.141	6,582,143	+0.04(+0.61%)
Apr 26, 2013	6.063	6.141	6.056	6.104	7,662,112	+0.05(+0.79%)
Apr 25, 2013	6.046	6.063	6.008	6.056	6,813,580	+0.03(+0.45%)
Apr 24, 2013	6.029	6.049	5.981	6.029	0	+0.05(+0.80%)
Apr 23, 2013	5.974	5.998	5.947	5.981	7,768,768	+0.04(+0.75%)
Apr 22, 2013	5.862	5.974	5.841	5.937	13,783,120	+0.13(+2.23%)
Apr 19, 2013	5.770	5.828	5.761	5.807	5,138,187	+0.03(+0.59%)
Apr 18, 2013	5.766	5.831	5.763	5.773	5,611,841	+0.01(+0.18%)
Apr 17, 2013	5.831	5.845	5.763	5.763	5,418,480	-0.10(-1.69%)
Apr 16, 2013	5.800	5.872	5.800	5.862	8,315,808	+0.11(+1.90%)
Apr 15, 2013	5.899	5.910	5.743	5.753	9,845,552	-0.16(-2.65%)
Apr 12, 2013	5.906	5.962	5.858	5.910	10,459,052	-0.02(-0.35%)
Apr 11, 2013	6.008	6.015	5.927	5.930	7,714,616	-0.09(-1.47%)
Apr 10, 2013	5.995	6.019	5.986	6.019	6,856,409	+0.02(+0.28%)
Apr 09, 2013	6.002	6.015	5.968	6.002	6,566,357	+0.00(+0.06%)
Apr 08, 2013	5.971	6.002	5.951	5.998	6,457,414	+0.02(+0.29%)
Apr 05, 2013	5.910	5.988	5.896	5.981	5,980,965	+0.00(+0.06%)
Apr 04, 2013	5.940	5.981	5.923	5.978	8,743,859	+0.04(+0.63%)
Apr 03, 2013	5.998	6.008	5.838	5.940	63,662,068	-0.21(-3.38%)
Apr 02, 2013	6.128	6.162	6.121	6.148	4,077,047	+0.03(+0.45%)
Apr 01, 2013	6.172	6.227	6.101	6.121	3,604,466	-0.05(-0.83%)
Mar 28, 2013	6.165	6.186	6.111	6.172	4,189,820	+0.07(+1.17%)
Mar 27, 2013	6.138	6.138	6.084	6.101	3,508,875	-0.05(-0.78%)
Mar 26, 2013	6.084	6.164	6.061	6.148	4,427,926	+0.06(+1.07%)
Mar 25, 2013	6.114	6.159	6.066	6.084	2,952,706	-0.05(-0.89%)
Mar 22, 2013	6.111	6.141	6.053	6.138	3,238,280	+0.06(+1.01%)
Mar 21, 2013	6.084	6.113	6.056	6.077	3,773,288	-0.01(-0.11%)
Mar 20, 2013	6.107	6.121	6.073	6.084	3,278,755	-0.01(-0.17%)
Mar 19, 2013	6.165	6.193	6.053	6.094	4,965,966	-0.06(-0.94%)
Mar 18, 2013	6.145	6.186	6.131	6.152	3,653,081	-0.04(-0.66%)
Mar 15, 2013	6.206	6.220	6.138	6.193	6,285,912	-0.03(-0.44%)
Mar 14, 2013	6.199	6.249	6.182	6.220	5,276,173	+0.05(+0.89%)
Mar 13, 2013	6.138	6.210	6.135	6.165	5,142,562	+0.00(+0.00%)
Mar 12, 2013	6.199	6.225	6.129	6.165	5,730,229	-0.03(-0.43%)
Mar 11, 2013	6.129	6.209	6.122	6.192	8,109,576	+0.07(+1.15%)
Mar 08, 2013	6.135	6.152	6.089	6.122	10,082,018	-0.01(-0.11%)
Mar 07, 2013	6.215	6.215	6.072	6.129	9,152,364	-0.06(-1.02%)
Mar 06, 2013	6.182	6.235	6.155	6.192	7,050,335	+0.03(+0.54%)
Mar 05, 2013	6.155	6.175	6.069	6.159	7,718,133	+0.04(+0.71%)
Mar 04, 2013	6.045	6.129	6.042	6.115	7,376,413	-0.05(-0.87%)

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.