Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.658	8.668	8.236	8.457	855,055	-0.22(-2.49%)
May 30, 2012	8.989	9.061	8.572	8.672	1,022,684	-0.41(-4.54%)
May 29, 2012	9.099	9.150	9.032	9.085	243,189	+0.08(+0.84%)
May 25, 2012	8.971	9.038	8.914	9.009	287,227	+0.06(+0.69%)
May 24, 2012	9.100	9.119	8.890	8.947	332,972	-0.09(-1.00%)
May 23, 2012	9.119	9.119	8.923	9.038	387,053	-0.09(-0.99%)
May 22, 2012	9.214	9.509	9.090	9.128	1,084,297	+0.01(+0.16%)
May 21, 2012	8.766	9.166	8.766	9.114	383,479	+0.33(+3.79%)
May 18, 2012	8.881	8.895	8.619	8.781	983,158	-0.12(-1.34%)
May 17, 2012	9.166	9.257	8.876	8.900	681,731	-0.30(-3.21%)
May 16, 2012	9.380	9.390	9.195	9.195	628,616	-0.20(-2.18%)
May 15, 2012	9.514	9.514	9.357	9.399	226,054	-0.08(-0.85%)
May 14, 2012	9.542	9.642	9.475	9.480	237,693	-0.08(-0.85%)
May 11, 2012	9.609	9.728	9.518	9.561	269,186	-0.09(-0.89%)
May 10, 2012	9.599	9.732	9.585	9.647	351,070	+0.09(+0.95%)
May 09, 2012	9.433	9.594	9.309	9.556	603,387	+0.09(+0.90%)
May 08, 2012	9.433	9.514	9.299	9.471	406,951	-0.00(-0.05%)
May 07, 2012	9.385	9.528	9.309	9.475	444,702	+0.00(+0.00%)
May 04, 2012	9.528	9.537	9.290	9.475	624,706	-0.10(-1.09%)
May 03, 2012	9.661	9.661	9.471	9.580	579,238	-0.11(-1.18%)
May 02, 2012	9.799	9.837	9.614	9.694	486,869	-0.14(-1.40%)
May 01, 2012	9.970	10.02	9.804	9.832	740,684	-0.12(-1.20%)
Apr 30, 2012	9.942	9.951	9.832	9.951	269,186	-0.01(-0.14%)
Apr 27, 2012	10.05	10.07	9.923	9.966	327,547	-0.09(-0.85%)
Apr 26, 2012	9.870	10.05	9.866	10.05	420,347	+0.15(+1.50%)
Apr 25, 2012	9.823	9.951	9.763	9.903	375,842	+0.11(+1.11%)
Apr 24, 2012	9.846	9.898	9.752	9.794	304,380	-0.05(-0.53%)
Apr 23, 2012	10.03	10.03	9.671	9.846	657,902	-0.24(-2.35%)
Apr 20, 2012	10.06	10.14	10.01	10.08	255,804	+0.09(+0.90%)
Apr 19, 2012	10.09	10.15	9.837	9.993	484,405	-0.11(-1.08%)
Apr 18, 2012	10.32	10.32	9.988	10.10	889,851	-0.33(-3.13%)
Apr 17, 2012	10.41	10.47	10.39	10.43	174,158	+0.04(+0.36%)
Apr 16, 2012	10.47	10.48	10.34	10.39	223,858	-0.04(-0.41%)
Apr 13, 2012	10.46	10.56	10.40	10.43	286,863	+0.00(+0.05%)
Apr 12, 2012	10.43	10.53	10.39	10.43	266,115	+0.03(+0.27%)
Apr 11, 2012	10.46	10.57	10.39	10.40	268,513	+0.00(+0.05%)
Apr 10, 2012	10.48	10.55	10.32	10.40	464,290	-0.12(-1.17%)
Apr 09, 2012	10.60	10.60	10.30	10.52	492,096	-0.19(-1.77%)
Apr 05, 2012	10.63	10.77	10.54	10.71	373,112	+0.03(+0.31%)
Apr 04, 2012	10.74	10.79	10.63	10.67	411,920	-0.17(-1.53%)
Apr 03, 2012	10.84	10.88	10.73	10.84	194,877	-0.04(-0.35%)
Apr 02, 2012	10.77	10.94	10.74	10.88	525,192	+0.05(+0.48%)
Mar 30, 2012	10.87	10.88	10.77	10.83	195,728	-0.02(-0.17%)
Mar 29, 2012	10.94	10.94	10.70	10.85	328,519	-0.11(-1.04%)
Mar 28, 2012	10.85	10.96	10.77	10.96	265,046	+0.06(+0.57%)
Mar 27, 2012	10.85	10.90	10.82	10.90	249,129	+0.04(+0.39%)
Mar 26, 2012	10.81	10.91	10.76	10.85	295,699	+0.12(+1.10%)
Mar 23, 2012	10.68	10.78	10.63	10.74	212,275	+0.10(+0.97%)
Mar 22, 2012	10.63	10.67	10.55	10.63	266,094	-0.03(-0.27%)
Mar 21, 2012	10.65	10.75	10.63	10.66	248,908	-0.02(-0.22%)
Mar 20, 2012	10.65	10.79	10.64	10.69	472,027	-0.02(-0.22%)
Mar 19, 2012	10.59	10.75	10.50	10.71	342,408	+0.05(+0.44%)
Mar 16, 2012	10.75	10.75	10.63	10.66	268,139	-0.02(-0.18%)
Mar 15, 2012	10.80	10.80	10.62	10.68	187,969	-0.05(-0.44%)
Mar 14, 2012	10.91	10.94	10.61	10.73	578,376	-0.15(-1.38%)
Mar 13, 2012	10.81	10.89	10.72	10.88	339,356	+0.05(+0.48%)
Mar 12, 2012	10.82	10.85	10.75	10.83	348,026	+0.08(+0.70%)
Mar 09, 2012	10.75	10.85	10.67	10.75	541,543	+0.05(+0.44%)
Mar 08, 2012	10.69	10.74	10.61	10.70	234,787	+0.05(+0.44%)
Mar 07, 2012	10.38	10.69	10.38	10.66	416,574	+0.26(+2.49%)
Mar 06, 2012	10.40	10.44	10.30	10.40	403,745	-0.11(-1.07%)
Mar 05, 2012	10.30	10.54	10.14	10.51	384,379	+0.20(+1.92%)
Mar 02, 2012	10.51	10.53	10.19	10.31	733,138	-0.23(-2.19%)

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.