Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.230	9.270	9.110	9.220	252,899	+0.02(+0.22%)
May 30, 2012	9.090	9.240	9.080	9.200	174,537	+0.01(+0.11%)
May 29, 2012	9.320	9.360	9.171	9.190	125,543	-0.09(-0.97%)
May 25, 2012	9.280	9.420	9.240	9.280	90,612	-0.05(-0.54%)
May 24, 2012	9.310	9.370	9.200	9.330	125,948	+0.05(+0.54%)
May 23, 2012	9.190	9.300	9.120	9.280	143,764	-0.04(-0.43%)
May 22, 2012	9.420	9.590	9.235	9.320	197,433	-0.13(-1.38%)
May 21, 2012	9.400	9.490	9.280	9.450	147,251	+0.06(+0.64%)
May 18, 2012	9.330	9.490	9.330	9.390	275,075	+0.03(+0.32%)
May 17, 2012	9.590	9.720	9.345	9.360	164,517	-0.22(-2.30%)
May 16, 2012	9.690	9.800	9.500	9.580	203,734	-0.07(-0.73%)
May 15, 2012	9.580	9.760	9.550	9.650	129,585	+0.04(+0.42%)
May 14, 2012	9.700	9.730	9.560	9.610	162,433	-0.22(-2.24%)
May 11, 2012	9.610	9.830	9.600	9.830	214,396	+0.11(+1.13%)
May 10, 2012	9.550	9.760	9.550	9.720	240,938	+0.23(+2.42%)
May 09, 2012	9.280	9.510	9.230	9.490	246,949	+0.10(+1.06%)
May 08, 2012	9.290	9.410	9.240	9.390	281,346	+0.04(+0.43%)
May 07, 2012	9.470	9.480	9.340	9.350	152,876	-0.16(-1.68%)
May 04, 2012	9.860	9.860	9.470	9.510	290,649	-0.37(-3.74%)
May 03, 2012	10.75	10.75	9.500	9.880	681,619	-1.19(-10.75%)
May 02, 2012	10.51	11.09	10.51	11.07	843,928	+0.43(+4.04%)
May 01, 2012	10.69	10.78	10.47	10.64	371,306	-0.05(-0.47%)
Apr 30, 2012	10.93	11.00	10.66	10.69	335,711	-0.29(-2.64%)
Apr 27, 2012	10.93	11.00	10.86	10.98	259,236	+0.05(+0.46%)
Apr 26, 2012	11.00	11.05	10.93	10.93	139,268	-0.12(-1.09%)
Apr 25, 2012	11.04	11.10	10.84	11.05	186,728	+0.11(+1.01%)
Apr 24, 2012	10.74	10.95	10.68	10.94	101,739	+0.20(+1.86%)
Apr 23, 2012	10.67	10.80	10.51	10.74	191,931	-0.13(-1.20%)
Apr 20, 2012	10.78	10.91	10.53	10.87	221,948	+0.28(+2.64%)
Apr 19, 2012	10.50	10.70	10.47	10.59	76,877	+0.08(+0.76%)
Apr 18, 2012	10.66	10.69	10.44	10.51	112,903	-0.22(-2.05%)
Apr 17, 2012	10.60	10.82	10.60	10.73	88,213	+0.21(+2.00%)
Apr 16, 2012	10.35	10.63	10.30	10.52	100,903	+0.22(+2.14%)
Apr 13, 2012	10.48	10.54	10.28	10.30	91,359	-0.20(-1.90%)
Apr 12, 2012	10.27	10.57	10.27	10.50	131,390	+0.26(+2.54%)
Apr 11, 2012	10.14	10.26	10.12	10.24	146,703	+0.16(+1.59%)
Apr 10, 2012	10.19	10.19	10.02	10.08	242,316	-0.09(-0.88%)
Apr 09, 2012	9.940	10.22	9.840	10.17	179,885	+0.01(+0.10%)
Apr 05, 2012	9.880	10.19	9.780	10.16	427,193	+0.27(+2.73%)
Apr 04, 2012	9.720	9.990	9.660	9.890	256,680	+0.04(+0.41%)
Apr 03, 2012	9.690	9.860	9.690	9.850	233,662	+0.14(+1.44%)
Apr 02, 2012	9.590	9.750	9.590	9.710	346,038	+0.08(+0.83%)
Mar 30, 2012	9.460	9.670	9.370	9.630	343,773	+0.26(+2.77%)
Mar 29, 2012	9.320	9.440	9.260	9.370	83,839	+0.01(+0.11%)
Mar 28, 2012	9.410	9.470	9.290	9.360	102,510	-0.05(-0.53%)
Mar 27, 2012	9.540	9.590	9.400	9.410	114,766	-0.13(-1.36%)
Mar 26, 2012	9.500	9.590	9.473	9.540	130,841	+0.14(+1.49%)
Mar 23, 2012	9.200	9.410	9.070	9.400	71,052	+0.22(+2.40%)
Mar 22, 2012	9.070	9.200	9.060	9.180	84,818	+0.01(+0.11%)
Mar 21, 2012	9.190	9.310	9.140	9.170	51,010	+0.01(+0.11%)
Mar 20, 2012	9.320	9.440	9.150	9.160	181,289	-0.25(-2.66%)
Mar 19, 2012	9.340	9.590	9.340	9.410	90,845	+0.06(+0.64%)
Mar 16, 2012	9.530	9.530	9.230	9.350	362,173	-0.14(-1.48%)
Mar 15, 2012	9.320	9.500	9.235	9.490	81,607	+0.21(+2.26%)
Mar 14, 2012	9.320	9.410	9.240	9.280	71,110	-0.08(-0.85%)
Mar 13, 2012	9.130	9.370	8.910	9.360	142,393	+0.27(+2.97%)
Mar 12, 2012	9.100	9.180	8.920	9.090	57,977	-0.02(-0.22%)
Mar 09, 2012	9.120	9.290	9.070	9.110	116,483	-0.02(-0.22%)
Mar 08, 2012	9.160	9.360	8.970	9.130	63,303	+0.02(+0.22%)
Mar 07, 2012	9.000	9.120	8.850	9.110	209,176	+0.14(+1.56%)
Mar 06, 2012	9.110	9.180	8.960	8.970	96,733	-0.24(-2.61%)
Mar 05, 2012	9.200	9.320	9.090	9.210	116,920	-0.04(-0.43%)
Mar 02, 2012	9.390	9.450	9.200	9.250	162,827	-0.15(-1.60%)

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.