Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.000	4.170	4.000	4.130	154,505	+0.10(+2.48%)
May 30, 2013	3.960	4.040	3.890	4.030	144,767	+0.08(+2.03%)
May 29, 2013	3.910	4.000	3.890	3.950	120,992	-0.05(-1.25%)
May 28, 2013	3.780	4.040	3.750	4.000	190,721	+0.28(+7.53%)
May 24, 2013	3.650	3.750	3.650	3.720	0	+0.03(+0.81%)
May 23, 2013	3.670	3.760	3.590	3.690	0	-0.01(-0.27%)
May 22, 2013	3.710	3.760	3.700	3.700	0	-0.02(-0.54%)
May 21, 2013	3.710	3.790	3.700	3.720	0	+0.01(+0.27%)
May 20, 2013	3.820	3.820	3.650	3.710	0	-0.12(-3.13%)
May 17, 2013	3.820	3.900	3.760	3.830	0	+0.03(+0.79%)
May 16, 2013	3.800	3.830	3.680	3.800	67,656	+0.00(+0.00%)
May 15, 2013	3.500	3.810	3.500	3.800	0	+0.30(+8.57%)
May 13, 2013	3.540	3.550	3.480	3.500	0	-0.07(-1.96%)
May 10, 2013	3.650	3.850	3.520	3.570	0	-0.08(-2.19%)
May 09, 2013	3.830	4.035	3.520	3.650	0	-0.18(-4.70%)
May 08, 2013	3.770	3.860	3.750	3.830	0	+0.05(+1.32%)
May 07, 2013	3.760	3.840	3.670	3.780	0	+0.04(+1.07%)
May 06, 2013	3.860	3.860	3.660	3.740	0	-0.12(-3.11%)
May 03, 2013	3.700	3.960	3.670	3.860	0	+0.19(+5.18%)
May 02, 2013	3.520	3.690	3.490	3.670	0	+0.19(+5.46%)
May 01, 2013	3.630	3.650	3.460	3.480	0	-0.18(-4.92%)
Apr 30, 2013	3.660	3.750	3.550	3.660	0	-0.02(-0.54%)
Apr 29, 2013	3.720	3.760	3.621	3.680	73,260	-0.03(-0.81%)
Apr 26, 2013	3.600	3.740	3.620	3.710	82,667	+0.09(+2.49%)
Apr 25, 2013	3.840	3.840	3.550	3.620	159,221	-0.22(-5.73%)
Apr 24, 2013	3.630	3.930	3.440	3.840	177,207	+0.20(+5.49%)
Apr 23, 2013	3.500	3.870	3.500	3.640	198,694	+0.18(+5.20%)
Apr 22, 2013	3.410	3.495	3.360	3.460	128,619	+0.07(+2.06%)
Apr 19, 2013	3.390	3.499	3.270	3.390	122,149	+0.00(+0.00%)
Apr 18, 2013	3.290	3.410	3.240	3.390	132,440	+0.12(+3.67%)
Apr 17, 2013	3.520	3.520	3.260	3.270	232,990	-0.28(-7.89%)
Apr 16, 2013	3.420	3.700	3.400	3.550	226,479	+0.18(+5.34%)
Apr 15, 2013	3.560	3.680	3.310	3.370	209,656	-0.23(-6.39%)
Apr 12, 2013	3.580	3.700	3.520	3.600	42,927	+0.01(+0.28%)
Apr 11, 2013	3.750	3.810	3.521	3.590	130,165	-0.15(-4.01%)
Apr 10, 2013	3.410	3.810	3.340	3.740	195,396	+0.33(+9.68%)
Apr 09, 2013	3.540	3.540	3.360	3.410	176,199	-0.11(-3.12%)
Apr 08, 2013	3.480	3.520	3.410	3.520	124,164	+0.03(+0.86%)
Apr 05, 2013	3.520	3.560	3.410	3.490	136,056	-0.13(-3.59%)
Apr 04, 2013	3.570	3.670	3.460	3.620	147,381	+0.02(+0.56%)
Apr 03, 2013	3.550	3.641	3.423	3.600	216,981	+0.07(+1.98%)
Apr 02, 2013	3.650	3.700	3.460	3.530	220,773	-0.08(-2.22%)
Apr 01, 2013	3.710	3.810	3.560	3.610	162,135	-0.09(-2.43%)
Mar 28, 2013	3.660	3.820	3.600	3.700	257,529	+0.08(+2.21%)
Mar 27, 2013	3.800	3.800	3.610	3.620	200,662	-0.18(-4.74%)
Mar 26, 2013	3.970	3.970	3.755	3.800	184,142	-0.13(-3.31%)
Mar 25, 2013	3.730	4.115	3.730	3.930	390,211	+0.26(+7.08%)
Mar 22, 2013	3.900	3.900	3.630	3.670	180,188	-0.23(-5.90%)
Mar 21, 2013	3.810	3.910	3.750	3.900	233,514	+0.07(+1.83%)
Mar 20, 2013	3.540	3.880	3.520	3.830	334,036	+0.29(+8.19%)
Mar 19, 2013	3.800	3.810	3.510	3.540	373,127	-0.29(-7.57%)
Mar 18, 2013	3.830	3.970	3.795	3.830	204,858	-0.05(-1.29%)
Mar 15, 2013	3.930	4.050	3.860	3.880	719,090	-0.04(-1.02%)
Mar 14, 2013	3.760	3.950	3.750	3.920	349,129	+0.18(+4.81%)
Mar 13, 2013	3.890	3.920	3.650	3.740	668,628	-0.15(-3.86%)
Mar 12, 2013	3.920	4.060	3.820	3.890	419,861	-0.03(-0.77%)
Mar 11, 2013	4.050	4.170	3.870	3.920	745,788	-0.33(-7.76%)
Mar 08, 2013	4.760	4.800	4.000	4.250	571,219	-0.45(-9.57%)
Mar 07, 2013	4.470	4.730	4.150	4.700	559,056	+0.11(+2.40%)
Mar 06, 2013	4.650	4.720	4.550	4.590	166,752	-0.02(-0.43%)
Mar 05, 2013	4.400	4.980	4.300	4.610	472,492	+0.23(+5.25%)
Mar 04, 2013	4.580	4.680	4.180	4.380	503,910	-0.20(-4.37%)

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.