Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.998	8.027	7.892	7.998	626,483	-0.03(-0.36%)
May 30, 2012	8.037	8.066	7.979	8.027	539,392	+0.01(+0.12%)
May 29, 2012	8.143	8.143	7.969	8.017	653,705	-0.38(-4.49%)
May 25, 2012	8.336	8.500	8.307	8.394	744,481	-0.16(-1.92%)
May 24, 2012	8.626	8.674	8.520	8.558	321,326	-0.10(-1.12%)
May 23, 2012	8.790	8.800	8.520	8.655	611,945	-0.34(-3.76%)
May 22, 2012	9.070	9.167	8.945	8.993	688,760	+0.08(+0.87%)
May 21, 2012	8.809	8.947	8.809	8.916	653,962	+0.17(+1.99%)
May 18, 2012	8.879	8.888	8.724	8.742	494,402	-0.11(-1.24%)
May 17, 2012	8.970	8.979	8.833	8.851	380,636	-0.12(-1.32%)
May 16, 2012	9.125	9.198	8.970	8.970	501,424	-0.09(-1.01%)
May 15, 2012	9.107	9.161	9.033	9.061	513,224	-0.20(-2.17%)
May 14, 2012	9.307	9.344	9.234	9.262	501,406	-0.46(-4.78%)
May 11, 2012	9.708	9.854	9.708	9.727	483,804	-0.26(-2.65%)
May 10, 2012	10.03	10.15	9.945	9.991	869,737	+0.00(+0.00%)
May 09, 2012	9.991	10.05	9.882	9.991	482,826	-0.26(-2.49%)
May 08, 2012	10.19	10.26	10.09	10.25	348,613	+0.03(+0.27%)
May 07, 2012	10.03	10.22	10.02	10.22	209,619	+0.21(+2.10%)
May 04, 2012	10.06	10.12	9.945	10.01	224,862	-0.03(-0.27%)
May 03, 2012	10.14	10.24	9.954	10.04	848,279	+0.04(+0.37%)
May 02, 2012	9.964	10.05	9.918	10.00	365,408	-0.44(-4.19%)
May 01, 2012	10.43	10.45	10.32	10.44	237,901	+0.12(+1.15%)
Apr 30, 2012	10.36	10.41	10.32	10.32	232,789	-0.15(-1.39%)
Apr 27, 2012	10.36	10.52	10.31	10.46	287,220	+0.11(+1.06%)
Apr 26, 2012	10.33	10.41	10.26	10.36	274,732	-0.16(-1.47%)
Apr 25, 2012	10.53	10.57	10.46	10.51	527,691	+0.40(+3.97%)
Apr 24, 2012	9.891	10.20	9.891	10.11	496,251	+0.35(+3.55%)
Apr 23, 2012	9.818	9.836	9.663	9.763	259,817	-0.09(-0.93%)
Apr 20, 2012	9.736	9.909	9.727	9.854	247,584	+0.26(+2.76%)
Apr 19, 2012	9.599	9.690	9.544	9.590	406,822	-0.31(-3.13%)
Apr 18, 2012	9.854	9.991	9.845	9.900	428,569	-0.05(-0.55%)
Apr 17, 2012	9.982	10.05	9.918	9.954	354,573	+0.22(+2.25%)
Apr 16, 2012	9.863	9.872	9.672	9.736	296,742	+0.23(+2.40%)
Apr 13, 2012	9.699	9.699	9.480	9.508	385,698	-0.45(-4.49%)
Apr 12, 2012	9.699	9.964	9.672	9.954	291,884	+0.06(+0.65%)
Apr 11, 2012	9.954	10.00	9.854	9.891	329,287	+0.13(+1.31%)
Apr 10, 2012	9.973	10.00	9.745	9.763	521,346	-0.34(-3.34%)
Apr 09, 2012	10.01	10.15	10.01	10.10	198,148	-0.01(-0.09%)
Apr 05, 2012	9.982	10.16	9.964	10.11	385,032	-0.23(-2.20%)
Apr 04, 2012	10.42	10.46	10.31	10.34	366,368	-0.18(-1.73%)
Apr 03, 2012	10.72	10.72	10.46	10.52	503,391	-0.40(-3.67%)
Apr 02, 2012	10.77	10.97	10.73	10.92	317,461	+0.10(+0.93%)
Mar 30, 2012	10.76	10.85	10.67	10.82	392,757	-0.13(-1.17%)
Mar 29, 2012	10.97	11.04	10.83	10.95	338,185	-0.17(-1.56%)
Mar 28, 2012	11.19	11.24	11.04	11.12	428,264	+0.14(+1.25%)
Mar 27, 2012	11.08	11.08	10.98	10.98	356,203	-0.23(-2.03%)
Mar 26, 2012	11.15	11.29	11.14	11.21	844,334	+0.25(+2.24%)
Mar 23, 2012	10.90	11.00	10.81	10.97	204,049	-0.02(-0.17%)
Mar 22, 2012	10.85	11.01	10.84	10.98	252,286	+0.05(+0.42%)
Mar 21, 2012	11.04	11.04	10.88	10.94	471,106	-0.10(-0.91%)
Mar 20, 2012	10.88	11.19	10.83	11.04	401,067	+0.34(+3.15%)
Mar 19, 2012	10.57	10.74	10.55	10.70	276,577	+0.20(+1.91%)
Mar 16, 2012	10.45	10.57	10.40	10.50	271,780	-0.05(-0.52%)
Mar 15, 2012	10.46	10.56	10.38	10.56	238,945	+0.21(+2.03%)
Mar 14, 2012	10.39	10.43	10.30	10.35	242,263	+0.05(+0.53%)
Mar 13, 2012	10.12	10.30	10.09	10.29	254,008	+0.07(+0.71%)
Mar 12, 2012	10.15	10.23	10.09	10.22	158,810	+0.04(+0.36%)
Mar 09, 2012	10.20	10.24	10.15	10.18	199,095	-0.24(-2.28%)
Mar 08, 2012	10.38	10.45	10.35	10.42	203,388	+0.15(+1.42%)
Mar 07, 2012	10.20	10.28	10.16	10.27	256,057	+0.18(+1.81%)
Mar 06, 2012	10.20	10.22	10.06	10.09	537,685	-0.36(-3.49%)
Mar 05, 2012	10.39	10.89	10.31	10.46	616,135	+0.06(+0.61%)
Mar 02, 2012	10.39	10.45	10.36	10.39	452,237	-0.16(-1.47%)

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.