Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.689	9.884	9.640	9.806	155,029	+0.17(+1.72%)
May 30, 2012	9.806	9.806	9.533	9.640	59,896	-0.27(-2.76%)
May 29, 2012	9.757	10.21	9.718	9.914	86,238	+0.30(+3.15%)
May 25, 2012	9.621	9.911	9.435	9.611	53,864	-0.01(-0.10%)
May 24, 2012	9.494	10.10	9.435	9.621	97,409	+0.18(+1.86%)
May 23, 2012	9.104	9.494	8.977	9.445	63,162	+0.30(+3.31%)
May 22, 2012	9.192	9.543	9.065	9.143	70,354	-0.08(-0.85%)
May 21, 2012	9.006	9.338	8.963	9.221	113,092	+0.28(+3.17%)
May 18, 2012	8.626	9.152	8.626	8.938	204,509	+0.44(+5.17%)
May 17, 2012	8.782	8.879	8.421	8.499	331,988	-0.20(-2.24%)
May 16, 2012	9.796	9.846	8.645	8.694	598,578	-1.10(-11.25%)
May 15, 2012	9.455	10.07	9.201	9.796	384,560	-0.25(-2.52%)
May 14, 2012	10.29	10.34	10.04	10.05	90,780	-0.31(-3.01%)
May 11, 2012	10.41	10.48	10.20	10.36	71,157	-0.14(-1.30%)
May 10, 2012	10.51	10.61	10.44	10.50	58,326	+0.11(+1.03%)
May 09, 2012	10.54	10.60	10.35	10.39	72,274	-0.27(-2.56%)
May 08, 2012	10.67	10.73	10.54	10.66	79,167	-0.05(-0.46%)
May 07, 2012	10.53	10.74	10.53	10.71	74,740	+0.09(+0.83%)
May 04, 2012	10.84	10.84	10.50	10.63	80,556	-0.29(-2.68%)
May 03, 2012	11.10	11.11	10.90	10.92	125,118	-0.19(-1.67%)
May 02, 2012	11.27	11.33	11.00	11.10	123,094	-0.24(-2.15%)
May 01, 2012	11.34	11.80	11.25	11.35	401,034	+0.05(+0.43%)
Apr 30, 2012	11.34	11.38	11.11	11.30	243,333	+0.01(+0.09%)
Apr 27, 2012	11.13	11.42	11.06	11.29	73,218	+0.14(+1.22%)
Apr 26, 2012	10.93	11.36	10.90	11.15	149,491	+0.22(+2.05%)
Apr 25, 2012	11.08	11.18	10.87	10.93	193,111	-0.05(-0.44%)
Apr 24, 2012	11.11	11.12	10.88	10.98	49,272	-0.08(-0.71%)
Apr 23, 2012	10.82	11.07	10.66	11.06	146,587	+0.08(+0.71%)
Apr 20, 2012	10.78	11.02	10.78	10.98	234,669	+0.32(+3.02%)
Apr 19, 2012	10.42	10.83	10.35	10.66	90,885	+0.29(+2.82%)
Apr 18, 2012	10.01	10.46	9.816	10.36	719,892	+0.23(+2.31%)
Apr 17, 2012	10.33	10.34	10.07	10.13	342,608	-0.11(-1.05%)
Apr 16, 2012	10.52	10.73	10.22	10.24	110,793	-0.25(-2.42%)
Apr 13, 2012	10.78	10.78	10.48	10.49	132,295	-0.26(-2.45%)
Apr 12, 2012	10.78	10.86	10.64	10.75	375,619	+0.00(+0.00%)
Apr 11, 2012	10.94	11.02	10.69	10.75	108,165	-0.08(-0.72%)
Apr 10, 2012	10.83	11.01	10.73	10.83	116,104	-0.04(-0.36%)
Apr 09, 2012	10.98	11.03	10.77	10.87	102,451	-0.24(-2.19%)
Apr 05, 2012	11.16	11.17	11.03	11.11	111,352	-0.08(-0.70%)
Apr 04, 2012	11.06	11.39	10.91	11.19	243,580	-0.04(-0.35%)
Apr 03, 2012	11.03	11.46	11.01	11.23	195,917	+0.18(+1.59%)
Apr 02, 2012	10.64	11.24	10.35	11.06	300,462	+0.37(+3.47%)
Mar 30, 2012	10.78	10.88	10.62	10.68	1,058,970	-0.04(-0.36%)
Mar 29, 2012	10.81	10.84	10.61	10.72	205,826	-0.15(-1.35%)
Mar 28, 2012	10.96	11.03	10.78	10.87	114,320	-0.09(-0.80%)
Mar 27, 2012	11.00	11.11	10.79	10.96	75,662	-0.02(-0.18%)
Mar 26, 2012	11.03	11.03	10.78	10.98	126,866	-0.03(-0.27%)
Mar 23, 2012	11.03	11.23	10.83	11.01	148,353	-0.02(-0.18%)
Mar 22, 2012	11.33	11.36	10.73	11.03	605,311	-0.30(-2.67%)
Mar 21, 2012	11.62	11.63	11.28	11.33	271,137	-0.22(-1.94%)
Mar 20, 2012	11.55	11.62	11.45	11.55	142,438	-0.08(-0.67%)
Mar 19, 2012	11.58	11.76	11.56	11.63	131,730	+0.09(+0.76%)
Mar 16, 2012	11.63	11.68	11.46	11.54	219,443	-0.07(-0.59%)
Mar 15, 2012	11.50	11.69	11.45	11.61	280,390	+0.17(+1.45%)
Mar 14, 2012	11.31	11.68	11.29	11.45	365,948	+0.16(+1.38%)
Mar 13, 2012	11.36	11.36	11.08	11.29	395,451	+0.08(+0.70%)
Mar 12, 2012	11.36	11.43	11.15	11.21	190,682	-0.04(-0.35%)
Mar 09, 2012	10.89	11.33	10.83	11.25	249,362	+0.38(+3.50%)
Mar 08, 2012	10.72	11.09	10.72	10.87	203,842	+0.00(+0.00%)
Mar 07, 2012	10.83	10.87	10.59	10.87	383,095	+0.04(+0.36%)
Mar 06, 2012	10.98	11.11	10.73	10.83	231,060	-0.39(-3.48%)
Mar 05, 2012	11.25	11.38	11.17	11.22	152,604	-0.23(-2.04%)
Mar 02, 2012	11.67	11.67	11.32	11.46	171,505	-0.21(-1.84%)

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.