Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.850	8.880	8.700	8.780	3,006,529	-0.23(-2.55%)
May 30, 2012	9.080	9.110	8.930	9.010	542,573	-0.17(-1.85%)
May 29, 2012	9.250	9.250	9.050	9.180	821,618	+0.30(+3.38%)
May 25, 2012	8.890	8.960	8.820	8.880	900,736	-0.02(-0.22%)
May 24, 2012	8.810	8.940	8.780	8.900	1,824,327	+0.13(+1.48%)
May 23, 2012	8.800	8.875	8.588	8.770	5,642,345	-0.35(-3.84%)
May 22, 2012	9.150	9.190	8.980	9.120	1,605,532	-0.02(-0.22%)
May 21, 2012	9.050	9.140	9.030	9.140	1,333,050	+0.40(+4.58%)
May 18, 2012	8.980	8.990	8.650	8.740	510,821	-0.21(-2.35%)
May 17, 2012	9.150	9.190	8.900	8.950	2,094,791	-0.35(-3.76%)
May 16, 2012	9.460	9.550	9.250	9.300	678,892	-0.14(-1.48%)
May 15, 2012	9.620	9.680	9.400	9.440	1,498,478	-0.26(-2.68%)
May 14, 2012	9.980	9.990	9.700	9.700	1,755,948	-0.65(-6.28%)
May 11, 2012	10.34	10.44	10.32	10.35	2,628,579	+0.00(+0.00%)
May 10, 2012	10.48	10.50	10.35	10.35	1,105,776	+0.22(+2.17%)
May 09, 2012	10.15	10.16	9.970	10.13	330,284	-0.26(-2.50%)
May 08, 2012	10.47	10.51	10.26	10.39	1,102,967	-0.62(-5.63%)
May 07, 2012	10.85	11.05	10.82	11.01	527,222	+0.22(+2.04%)
May 04, 2012	11.00	11.03	10.79	10.79	2,477,107	-0.52(-4.60%)
May 03, 2012	11.36	11.43	11.30	11.31	888,774	+0.00(+0.00%)
May 02, 2012	11.42	11.44	11.29	11.31	1,116,845	-0.26(-2.25%)
May 01, 2012	11.51	11.69	11.51	11.57	500,476	+0.10(+0.87%)
Apr 30, 2012	11.53	11.57	11.45	11.47	1,453,107	+0.05(+0.44%)
Apr 27, 2012	11.48	11.49	11.40	11.42	1,069,544	+0.19(+1.69%)
Apr 26, 2012	11.15	11.24	11.12	11.23	877,132	+0.01(+0.09%)
Apr 25, 2012	11.23	11.25	11.15	11.22	473,083	+0.08(+0.72%)
Apr 24, 2012	11.09	11.16	11.09	11.14	1,580,207	-0.08(-0.71%)
Apr 23, 2012	11.16	11.22	11.10	11.22	309,172	-0.28(-2.43%)
Apr 20, 2012	11.51	11.55	11.50	11.50	562,266	+0.07(+0.61%)
Apr 19, 2012	11.54	11.57	11.42	11.43	2,225,600	+0.03(+0.26%)
Apr 18, 2012	11.39	11.44	11.25	11.40	1,924,675	-0.15(-1.30%)
Apr 17, 2012	11.45	11.58	11.36	11.55	797,405	-0.17(-1.45%)
Apr 16, 2012	11.90	11.95	11.67	11.72	856,311	-0.27(-2.25%)
Apr 13, 2012	12.01	12.05	11.88	11.99	612,261	+0.01(+0.08%)
Apr 12, 2012	11.78	11.99	11.78	11.98	706,552	+0.19(+1.61%)
Apr 11, 2012	11.89	11.91	11.76	11.79	914,574	+0.18(+1.55%)
Apr 10, 2012	11.92	11.99	11.55	11.61	1,251,421	-0.45(-3.73%)
Apr 09, 2012	11.97	12.10	11.94	12.06	293,155	-0.22(-1.79%)
Apr 05, 2012	12.18	12.35	12.17	12.28	1,914,798	+0.08(+0.66%)
Apr 04, 2012	12.23	12.31	12.16	12.20	677,886	-0.28(-2.24%)
Apr 03, 2012	12.63	12.70	12.42	12.48	718,476	+0.04(+0.32%)
Apr 02, 2012	12.24	12.48	12.22	12.44	515,486	+0.07(+0.57%)
Mar 30, 2012	12.30	12.37	12.22	12.37	1,261,771	+0.27(+2.23%)
Mar 29, 2012	12.02	12.11	11.89	12.10	595,400	-0.04(-0.33%)
Mar 28, 2012	12.36	12.37	12.04	12.14	712,337	-0.36(-2.88%)
Mar 27, 2012	12.66	12.70	12.48	12.50	1,102,588	-0.19(-1.50%)
Mar 26, 2012	12.72	12.74	12.62	12.69	865,871	+0.15(+1.20%)
Mar 23, 2012	12.30	12.56	12.23	12.54	363,668	+0.27(+2.20%)
Mar 22, 2012	12.50	12.50	12.23	12.27	439,607	-0.43(-3.39%)
Mar 21, 2012	12.57	12.72	12.56	12.70	728,676	+0.00(+0.00%)
Mar 20, 2012	12.69	12.74	12.63	12.70	1,956,460	-0.40(-3.05%)
Mar 19, 2012	13.04	13.11	12.94	13.10	703,087	-0.27(-2.02%)
Mar 16, 2012	13.49	13.52	13.35	13.37	676,960	-0.09(-0.67%)
Mar 15, 2012	13.58	13.63	13.40	13.46	987,647	+0.30(+2.28%)
Mar 14, 2012	13.50	13.51	13.15	13.16	1,168,258	-0.35(-2.59%)
Mar 13, 2012	13.36	13.60	13.34	13.51	470,679	+0.29(+2.19%)
Mar 12, 2012	13.30	13.35	13.22	13.22	177,801	+0.00(+0.00%)
Mar 09, 2012	13.34	13.42	13.20	13.22	728,778	-0.10(-0.75%)
Mar 08, 2012	13.31	13.38	13.25	13.32	890,817	+0.24(+1.80%)
Mar 07, 2012	13.06	13.09	12.95	13.08	945,052	+0.24(+1.90%)
Mar 06, 2012	12.98	13.05	12.78	12.84	1,052,106	-0.60(-4.46%)
Mar 05, 2012	13.60	13.63	13.44	13.44	1,149,687	-0.19(-1.39%)
Mar 02, 2012	13.40	13.63	13.35	13.63	1,326,959	+0.21(+1.56%)

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.