Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.335	8.345	8.094	8.142	169,969	-0.09(-1.14%)
May 30, 2012	8.424	8.424	8.180	8.235	224,180	-0.20(-2.33%)
May 29, 2012	8.356	8.534	8.345	8.431	259,629	+0.19(+2.35%)
May 25, 2012	8.278	8.347	8.114	8.237	332,490	+0.01(+0.17%)
May 24, 2012	8.388	8.424	8.139	8.224	342,407	-0.15(-1.77%)
May 23, 2012	8.477	8.477	8.249	8.372	230,531	-0.14(-1.69%)
May 22, 2012	8.404	8.618	8.404	8.516	328,661	+0.19(+2.33%)
May 21, 2012	7.971	8.322	7.866	8.322	337,153	+0.43(+5.49%)
May 18, 2012	8.190	8.196	7.809	7.889	411,549	-0.18(-2.23%)
May 17, 2012	8.231	8.251	8.035	8.069	407,027	-0.13(-1.59%)
May 16, 2012	8.459	8.502	8.199	8.199	571,421	-0.30(-3.54%)
May 15, 2012	8.677	8.725	8.454	8.500	536,859	-0.16(-1.89%)
May 14, 2012	8.785	8.787	8.664	8.664	261,980	-0.23(-2.64%)
May 11, 2012	8.994	9.051	8.892	8.899	137,709	-0.14(-1.59%)
May 10, 2012	8.794	9.051	8.778	9.042	191,026	+0.29(+3.31%)
May 09, 2012	8.892	8.892	8.687	8.753	345,065	-0.18(-2.07%)
May 08, 2012	9.145	9.190	8.915	8.937	296,287	-0.26(-2.78%)
May 07, 2012	9.366	9.366	9.172	9.193	282,305	-0.17(-1.85%)
May 04, 2012	9.314	9.407	9.174	9.366	189,772	+0.03(+0.37%)
May 03, 2012	9.368	9.425	9.251	9.332	233,453	+0.00(+0.00%)
May 02, 2012	9.304	9.371	9.298	9.332	150,652	-0.02(-0.17%)
May 01, 2012	9.375	9.423	9.302	9.348	385,584	+0.01(+0.10%)
Apr 30, 2012	9.314	9.356	9.302	9.339	101,634	-0.01(-0.10%)
Apr 27, 2012	9.423	9.423	9.298	9.348	110,831	-0.11(-1.20%)
Apr 26, 2012	9.348	9.509	9.282	9.462	173,412	+0.12(+1.32%)
Apr 25, 2012	9.334	9.339	9.211	9.339	186,728	+0.07(+0.71%)
Apr 24, 2012	9.325	9.345	9.211	9.273	170,341	+0.01(+0.12%)
Apr 23, 2012	9.234	9.318	9.177	9.261	149,481	-0.02(-0.25%)
Apr 20, 2012	9.282	9.368	9.213	9.284	232,536	+0.07(+0.77%)
Apr 19, 2012	9.316	9.316	9.152	9.213	197,491	-0.05(-0.49%)
Apr 18, 2012	9.350	9.381	9.236	9.259	254,453	-0.13(-1.34%)
Apr 17, 2012	9.619	9.619	9.380	9.384	290,436	-0.16(-1.65%)
Apr 16, 2012	9.662	9.722	9.480	9.542	307,516	-0.16(-1.65%)
Apr 13, 2012	9.644	9.747	9.530	9.701	237,211	-0.05(-0.54%)
Apr 12, 2012	9.644	9.792	9.462	9.754	255,216	+0.13(+1.40%)
Apr 11, 2012	9.570	9.668	9.517	9.619	547,143	+0.11(+1.12%)
Apr 10, 2012	9.606	9.668	9.461	9.512	499,347	-0.06(-0.63%)
Apr 09, 2012	9.595	9.608	9.394	9.572	494,882	+0.00(+0.00%)
Apr 05, 2012	9.586	9.619	9.453	9.572	159,362	+0.00(+0.02%)
Apr 04, 2012	9.539	9.586	9.372	9.570	230,054	-0.02(-0.26%)
Apr 03, 2012	9.595	9.619	9.532	9.595	232,484	+0.02(+0.21%)
Apr 02, 2012	9.247	9.619	9.241	9.575	270,645	+0.37(+3.96%)
Mar 30, 2012	9.149	9.216	9.036	9.209	208,928	+0.08(+0.83%)
Mar 29, 2012	9.299	9.299	9.107	9.134	243,400	-0.17(-1.80%)
Mar 28, 2012	9.461	9.463	9.241	9.301	261,243	-0.14(-1.51%)
Mar 27, 2012	9.339	9.483	9.296	9.443	170,376	+0.09(+0.95%)
Mar 26, 2012	9.461	9.523	9.279	9.354	199,759	-0.02(-0.17%)
Mar 23, 2012	9.149	9.403	9.143	9.370	107,455	+0.23(+2.48%)
Mar 22, 2012	9.325	9.376	9.103	9.143	194,198	-0.29(-3.05%)
Mar 21, 2012	9.396	9.457	9.316	9.430	199,279	+0.01(+0.14%)
Mar 20, 2012	9.250	9.439	9.127	9.417	247,241	+0.09(+0.98%)
Mar 19, 2012	9.047	9.339	9.047	9.325	229,713	+0.28(+3.08%)
Mar 16, 2012	9.105	9.105	8.927	9.047	189,773	-0.06(-0.64%)
Mar 15, 2012	9.116	9.212	9.034	9.105	175,915	-0.02(-0.20%)
Mar 14, 2012	9.330	9.425	9.038	9.123	335,659	-0.24(-2.52%)
Mar 13, 2012	9.713	9.739	9.274	9.359	758,209	-0.36(-3.73%)
Mar 12, 2012	9.839	9.839	9.572	9.721	244,905	-0.08(-0.82%)
Mar 09, 2012	9.733	9.879	9.639	9.802	270,285	+0.12(+1.20%)
Mar 08, 2012	9.710	9.710	9.497	9.686	185,196	-0.01(-0.14%)
Mar 07, 2012	9.461	9.700	9.461	9.699	182,981	+0.22(+2.35%)
Mar 06, 2012	9.428	9.481	9.352	9.476	209,399	-0.06(-0.66%)
Mar 05, 2012	9.461	9.539	9.303	9.539	196,619	+0.08(+0.89%)
Mar 02, 2012	9.352	9.457	9.330	9.454	281,808	+0.08(+0.81%)

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.