Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.359	7.389	7.231	7.353	219,049	+0.02(+0.25%)
May 30, 2012	7.523	7.523	7.310	7.334	224,578	-0.21(-2.82%)
May 29, 2012	7.407	7.608	7.407	7.547	348,944	+0.15(+2.05%)
May 25, 2012	7.571	7.620	7.377	7.395	194,859	-0.21(-2.72%)
May 24, 2012	7.517	7.631	7.371	7.602	395,463	+0.10(+1.29%)
May 23, 2012	7.589	7.644	7.347	7.504	573,528	-0.07(-0.96%)
May 22, 2012	7.535	7.608	7.425	7.577	431,479	+0.02(+0.32%)
May 21, 2012	7.468	7.589	7.468	7.553	209,132	+0.08(+1.06%)
May 18, 2012	7.468	7.577	7.419	7.474	411,481	+0.01(+0.16%)
May 17, 2012	7.510	7.602	7.371	7.462	921,412	-0.02(-0.24%)
May 16, 2012	7.741	8.020	7.456	7.480	869,891	-0.23(-2.99%)
May 15, 2012	7.784	7.893	7.620	7.711	1,003,616	-0.09(-1.17%)
May 14, 2012	8.124	8.124	7.759	7.802	487,730	-0.39(-4.81%)
May 11, 2012	8.373	8.415	8.180	8.197	641,007	-0.19(-2.32%)
May 10, 2012	8.603	8.603	8.269	8.391	593,291	-0.16(-1.85%)
May 09, 2012	8.203	8.725	8.118	8.549	1,030,741	+0.29(+3.53%)
May 08, 2012	8.051	8.275	7.942	8.257	1,050,082	+0.10(+1.18%)
May 07, 2012	8.110	8.212	7.990	8.161	729,034	+0.05(+0.63%)
May 04, 2012	7.990	8.110	7.809	8.110	768,960	+0.16(+2.00%)
May 03, 2012	7.985	7.985	7.837	7.951	906,153	-0.05(-0.64%)
May 02, 2012	8.155	8.223	7.939	8.002	805,493	-0.15(-1.81%)
May 01, 2012	8.303	8.303	8.002	8.149	782,017	-0.16(-1.91%)
Apr 30, 2012	8.518	8.553	8.291	8.308	536,227	-0.26(-3.05%)
Apr 27, 2012	8.394	8.578	8.235	8.570	829,502	+0.23(+2.79%)
Apr 26, 2012	8.354	8.377	8.207	8.337	428,289	-0.06(-0.68%)
Apr 25, 2012	8.422	8.456	8.217	8.394	634,727	-0.01(-0.14%)
Apr 24, 2012	8.365	8.496	8.348	8.405	758,053	+0.07(+0.82%)
Apr 23, 2012	8.257	8.445	8.132	8.337	768,486	-0.05(-0.54%)
Apr 20, 2012	8.354	8.479	8.235	8.382	888,365	+0.04(+0.48%)
Apr 19, 2012	8.337	8.445	8.047	8.342	1,533,522	-0.06(-0.68%)
Apr 18, 2012	8.484	8.490	7.886	8.399	2,634,145	+0.11(+1.37%)
Apr 17, 2012	9.030	9.058	8.217	8.286	3,255,903	-0.95(-10.33%)
Apr 16, 2012	9.552	9.552	9.189	9.240	943,496	-0.32(-3.33%)
Apr 13, 2012	9.757	9.802	9.479	9.558	784,565	-0.25(-2.55%)
Apr 12, 2012	9.819	9.927	9.762	9.808	467,369	-0.04(-0.40%)
Apr 11, 2012	9.819	9.864	9.768	9.847	516,827	+0.09(+0.87%)
Apr 10, 2012	9.711	9.762	9.626	9.762	883,505	+0.05(+0.53%)
Apr 09, 2012	9.677	9.728	9.654	9.711	322,293	-0.03(-0.29%)
Apr 05, 2012	9.796	9.847	9.694	9.739	383,052	-0.09(-0.87%)
Apr 04, 2012	9.950	9.967	9.813	9.825	1,098,136	-0.14(-1.42%)
Apr 03, 2012	9.898	10.04	9.774	9.967	555,993	+0.10(+0.98%)
Apr 02, 2012	10.06	10.18	9.853	9.870	744,126	-0.19(-1.92%)
Mar 30, 2012	9.995	10.21	9.995	10.06	448,642	+0.07(+0.68%)
Mar 29, 2012	9.944	10.04	9.779	9.995	847,763	+0.05(+0.51%)
Mar 28, 2012	10.07	10.11	9.825	9.944	759,895	-0.06(-0.57%)
Mar 27, 2012	10.13	10.16	9.916	10.00	628,935	-0.12(-1.18%)
Mar 26, 2012	10.49	10.70	9.910	10.12	1,387,066	-0.46(-4.35%)
Mar 23, 2012	10.80	10.82	10.48	10.58	435,142	-0.22(-2.05%)
Mar 22, 2012	10.69	10.82	10.59	10.80	477,933	+0.10(+0.90%)
Mar 21, 2012	10.52	10.71	10.44	10.70	499,329	+0.20(+1.89%)
Mar 20, 2012	10.72	10.72	10.46	10.51	306,728	-0.24(-2.27%)
Mar 19, 2012	10.68	10.89	10.65	10.75	393,177	+0.06(+0.58%)
Mar 16, 2012	10.79	10.94	10.62	10.69	319,912	-0.06(-0.58%)
Mar 15, 2012	10.56	10.77	10.48	10.75	476,656	+0.24(+2.27%)
Mar 14, 2012	10.36	10.64	10.36	10.51	556,910	+0.15(+1.42%)
Mar 13, 2012	10.37	10.40	10.24	10.36	236,598	+0.07(+0.72%)
Mar 12, 2012	10.36	10.36	10.24	10.29	381,254	-0.08(-0.77%)
Mar 09, 2012	10.49	10.52	10.29	10.37	291,071	-0.08(-0.76%)
Mar 08, 2012	10.57	10.57	10.40	10.45	239,896	+0.01(+0.11%)
Mar 07, 2012	10.25	10.48	10.23	10.44	241,012	+0.19(+1.83%)
Mar 06, 2012	10.51	10.62	10.23	10.25	581,807	-0.27(-2.54%)
Mar 05, 2012	10.62	10.62	10.32	10.52	281,690	-0.10(-0.96%)
Mar 02, 2012	10.58	10.69	10.53	10.62	246,214	+0.01(+0.11%)

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.