Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.260	9.359	9.130	9.240	389,668	+0.01(+0.11%)
May 30, 2012	9.390	9.400	9.220	9.230	194,931	-0.29(-3.05%)
May 29, 2012	9.470	9.650	9.420	9.520	225,382	+0.13(+1.38%)
May 25, 2012	9.400	9.500	9.310	9.390	175,206	-0.01(-0.11%)
May 24, 2012	9.650	9.650	9.360	9.400	286,815	-0.22(-2.29%)
May 23, 2012	9.480	9.640	9.450	9.620	324,679	+0.02(+0.21%)
May 22, 2012	9.730	9.800	9.520	9.600	356,287	-0.14(-1.44%)
May 21, 2012	9.650	9.840	9.580	9.740	270,295	+0.09(+0.93%)
May 18, 2012	9.670	9.830	9.650	9.650	565,814	-0.03(-0.31%)
May 17, 2012	9.900	9.970	9.650	9.680	367,084	-0.19(-1.93%)
May 16, 2012	9.860	9.990	9.810	9.870	544,028	+0.05(+0.51%)
May 15, 2012	9.660	9.910	9.610	9.820	396,544	+0.16(+1.66%)
May 14, 2012	9.700	9.760	9.600	9.660	384,709	-0.18(-1.83%)
May 11, 2012	9.780	9.990	9.750	9.840	358,858	-0.06(-0.61%)
May 10, 2012	9.930	10.00	9.860	9.900	352,453	+0.02(+0.20%)
May 09, 2012	9.880	10.00	9.810	9.880	227,000	-0.16(-1.59%)
May 08, 2012	9.900	10.17	9.900	10.04	488,939	+0.03(+0.30%)
May 07, 2012	9.920	10.08	9.850	10.01	404,298	+0.02(+0.20%)
May 04, 2012	10.10	10.14	9.920	9.990	533,455	-0.19(-1.87%)
May 03, 2012	10.20	10.26	9.960	10.18	713,999	+0.17(+1.70%)
May 02, 2012	9.420	10.01	9.370	10.01	896,695	-0.34(-3.29%)
May 01, 2012	10.32	10.60	10.23	10.35	625,954	+0.02(+0.19%)
Apr 30, 2012	10.85	10.85	10.33	10.33	448,068	-0.57(-5.23%)
Apr 27, 2012	10.72	10.96	10.63	10.90	273,664	+0.25(+2.35%)
Apr 26, 2012	10.40	10.70	10.40	10.65	190,567	+0.18(+1.72%)
Apr 25, 2012	10.49	10.57	10.36	10.47	293,670	+0.18(+1.75%)
Apr 24, 2012	10.29	10.36	10.18	10.29	243,471	-0.02(-0.19%)
Apr 23, 2012	10.27	10.35	10.05	10.31	435,089	-0.11(-1.06%)
Apr 20, 2012	10.72	10.72	10.39	10.42	225,979	-0.03(-0.29%)
Apr 19, 2012	10.75	10.75	10.34	10.45	298,573	-0.34(-3.15%)
Apr 18, 2012	10.80	10.81	10.55	10.79	575,076	-0.09(-0.83%)
Apr 17, 2012	10.56	10.95	10.56	10.88	465,177	+0.41(+3.92%)
Apr 16, 2012	10.53	10.68	10.30	10.47	186,337	-0.03(-0.29%)
Apr 13, 2012	10.70	10.71	10.40	10.50	279,717	-0.30(-2.78%)
Apr 12, 2012	10.64	10.85	10.60	10.80	365,015	+0.18(+1.69%)
Apr 11, 2012	10.53	10.62	10.42	10.62	363,869	+0.23(+2.21%)
Apr 10, 2012	10.64	10.73	10.36	10.39	360,549	-0.27(-2.53%)
Apr 09, 2012	10.69	10.84	10.61	10.66	234,186	-0.31(-2.83%)
Apr 05, 2012	10.88	11.01	10.88	10.97	344,984	+0.01(+0.09%)
Apr 04, 2012	10.98	11.04	10.73	10.96	564,728	-0.14(-1.26%)
Apr 03, 2012	11.33	11.43	11.07	11.10	454,295	-0.28(-2.46%)
Apr 02, 2012	11.41	11.47	11.25	11.38	538,915	-0.13(-1.13%)
Mar 30, 2012	11.76	11.76	11.40	11.51	351,816	-0.13(-1.12%)
Mar 29, 2012	11.58	11.68	11.38	11.64	187,646	-0.08(-0.68%)
Mar 28, 2012	11.79	11.85	11.64	11.72	279,826	-0.09(-0.76%)
Mar 27, 2012	11.96	12.10	11.74	11.81	237,876	-0.15(-1.25%)
Mar 26, 2012	11.88	12.05	11.80	11.96	269,065	+0.24(+2.05%)
Mar 23, 2012	11.76	11.83	11.62	11.72	352,084	-0.08(-0.68%)
Mar 22, 2012	11.95	11.98	11.74	11.80	262,881	-0.31(-2.56%)
Mar 21, 2012	11.99	12.11	11.76	12.11	612,462	+0.15(+1.25%)
Mar 20, 2012	11.88	12.09	11.76	11.96	249,761	-0.06(-0.50%)
Mar 19, 2012	11.78	12.13	11.77	12.02	302,388	+0.17(+1.43%)
Mar 16, 2012	11.86	11.91	11.74	11.85	496,606	+0.01(+0.08%)
Mar 15, 2012	11.77	11.86	11.67	11.84	171,090	+0.09(+0.77%)
Mar 14, 2012	12.01	12.16	11.71	11.75	171,785	-0.27(-2.25%)
Mar 13, 2012	11.83	12.03	11.76	12.02	284,666	+0.29(+2.47%)
Mar 12, 2012	11.80	11.92	11.63	11.73	285,626	-0.16(-1.35%)
Mar 09, 2012	11.90	12.10	11.73	11.89	253,066	-0.03(-0.25%)
Mar 08, 2012	11.77	11.95	11.61	11.92	243,758	+0.35(+3.03%)
Mar 07, 2012	11.40	11.79	11.39	11.57	438,074	+0.23(+2.03%)
Mar 06, 2012	11.46	11.64	11.23	11.34	797,288	-0.25(-2.16%)
Mar 05, 2012	11.86	11.86	11.53	11.59	473,167	-0.36(-3.01%)
Mar 02, 2012	11.99	12.24	11.83	11.95	646,027	-0.05(-0.42%)

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.