Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.624	9.818	9.575	9.740	156,081	+0.16(+1.72%)
May 30, 2012	9.740	9.740	9.469	9.575	60,303	-0.27(-2.76%)
May 29, 2012	9.692	10.14	9.653	9.847	86,824	+0.30(+3.15%)
May 25, 2012	9.556	9.844	9.372	9.546	54,230	-0.01(-0.10%)
May 24, 2012	9.430	10.03	9.372	9.556	98,070	+0.17(+1.86%)
May 23, 2012	9.042	9.430	8.916	9.382	63,591	+0.30(+3.31%)
May 22, 2012	9.130	9.478	9.004	9.081	70,832	-0.08(-0.85%)
May 21, 2012	8.945	9.275	8.902	9.159	113,860	+0.28(+3.17%)
May 18, 2012	8.567	9.091	8.567	8.878	205,897	+0.44(+5.17%)
May 17, 2012	8.723	8.819	8.364	8.441	334,241	-0.19(-2.24%)
May 16, 2012	9.730	9.780	8.587	8.635	602,641	-1.10(-11.26%)
May 15, 2012	9.391	10.00	9.139	9.730	387,170	-0.25(-2.52%)
May 14, 2012	10.22	10.27	9.973	9.982	91,397	-0.31(-3.01%)
May 11, 2012	10.34	10.41	10.13	10.29	71,640	-0.14(-1.30%)
May 10, 2012	10.44	10.53	10.37	10.43	58,722	+0.11(+1.03%)
May 09, 2012	10.47	10.53	10.28	10.32	72,765	-0.27(-2.56%)
May 08, 2012	10.60	10.66	10.47	10.59	79,704	-0.05(-0.45%)
May 07, 2012	10.46	10.67	10.46	10.64	75,248	+0.09(+0.83%)
May 04, 2012	10.77	10.77	10.43	10.55	81,103	-0.29(-2.68%)
May 03, 2012	11.03	11.04	10.83	10.85	125,968	-0.18(-1.67%)
May 02, 2012	11.19	11.25	10.92	11.03	123,930	-0.24(-2.15%)
May 01, 2012	11.26	11.72	11.17	11.27	403,757	+0.05(+0.43%)
Apr 30, 2012	11.26	11.30	11.04	11.22	244,985	+0.01(+0.09%)
Apr 27, 2012	11.06	11.34	10.98	11.21	73,715	+0.14(+1.22%)
Apr 26, 2012	10.85	11.28	10.83	11.08	150,506	+0.22(+2.05%)
Apr 25, 2012	11.01	11.11	10.80	10.85	194,422	-0.05(-0.44%)
Apr 24, 2012	11.04	11.05	10.81	10.90	49,606	-0.08(-0.71%)
Apr 23, 2012	10.75	11.00	10.59	10.98	147,582	+0.08(+0.71%)
Apr 20, 2012	10.71	10.94	10.71	10.90	236,262	+0.32(+3.02%)
Apr 19, 2012	10.35	10.76	10.28	10.58	91,502	+0.29(+2.83%)
Apr 18, 2012	9.944	10.39	9.750	10.29	724,779	+0.23(+2.31%)
Apr 17, 2012	10.26	10.27	10.00	10.06	344,934	-0.11(-1.05%)
Apr 16, 2012	10.45	10.66	10.15	10.17	111,545	-0.25(-2.42%)
Apr 13, 2012	10.71	10.71	10.41	10.42	133,193	-0.26(-2.45%)
Apr 12, 2012	10.71	10.78	10.56	10.68	378,169	+0.00(+0.00%)
Apr 11, 2012	10.86	10.94	10.62	10.68	108,899	-0.08(-0.72%)
Apr 10, 2012	10.76	10.93	10.66	10.76	116,892	-0.04(-0.36%)
Apr 09, 2012	10.90	10.95	10.70	10.80	103,147	-0.24(-2.19%)
Apr 05, 2012	11.09	11.10	10.95	11.04	112,108	-0.08(-0.70%)
Apr 04, 2012	10.98	11.31	10.84	11.12	245,234	-0.04(-0.35%)
Apr 03, 2012	10.95	11.38	10.93	11.16	197,247	+0.17(+1.59%)
Apr 02, 2012	10.56	11.16	10.28	10.98	302,502	+0.37(+3.47%)
Mar 30, 2012	10.71	10.81	10.54	10.61	1,066,159	-0.04(-0.36%)
Mar 29, 2012	10.74	10.77	10.53	10.65	207,223	-0.15(-1.35%)
Mar 28, 2012	10.88	10.95	10.71	10.80	115,096	-0.09(-0.80%)
Mar 27, 2012	10.92	11.04	10.72	10.88	76,175	-0.02(-0.18%)
Mar 26, 2012	10.95	10.95	10.71	10.90	127,727	-0.03(-0.27%)
Mar 23, 2012	10.95	11.16	10.76	10.93	149,360	-0.02(-0.18%)
Mar 22, 2012	11.25	11.28	10.66	10.95	609,420	-0.30(-2.67%)
Mar 21, 2012	11.54	11.55	11.20	11.25	272,977	-0.22(-1.94%)
Mar 20, 2012	11.47	11.54	11.37	11.47	143,405	-0.08(-0.67%)
Mar 19, 2012	11.50	11.68	11.48	11.55	132,624	+0.09(+0.76%)
Mar 16, 2012	11.55	11.60	11.39	11.47	220,933	-0.07(-0.59%)
Mar 15, 2012	11.43	11.61	11.37	11.53	282,294	+0.16(+1.45%)
Mar 14, 2012	11.23	11.60	11.21	11.37	368,433	+0.15(+1.38%)
Mar 13, 2012	11.28	11.28	11.01	11.21	398,136	+0.08(+0.70%)
Mar 12, 2012	11.28	11.35	11.08	11.14	191,977	-0.04(-0.35%)
Mar 09, 2012	10.82	11.25	10.76	11.17	251,054	+0.38(+3.50%)
Mar 08, 2012	10.65	11.02	10.65	10.80	205,225	+0.00(+0.00%)
Mar 07, 2012	10.76	10.80	10.52	10.80	385,696	+0.04(+0.36%)
Mar 06, 2012	10.90	11.04	10.66	10.76	232,628	-0.39(-3.48%)
Mar 05, 2012	11.17	11.30	11.10	11.15	153,640	-0.23(-2.04%)
Mar 02, 2012	11.59	11.59	11.24	11.38	172,670	-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.