Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.077	9.268	8.434	8.434	15,571	-0.53(-5.89%)
May 30, 2012	8.824	9.061	8.824	8.962	2,134	+0.01(+0.09%)
May 29, 2012	8.748	8.954	8.748	8.954	3,890	+0.32(+3.72%)
May 25, 2012	8.794	8.977	8.541	8.633	6,249	-0.11(-1.22%)
May 24, 2012	8.625	8.794	8.625	8.740	5,344	+0.15(+1.69%)
May 23, 2012	8.801	9.023	8.549	8.595	7,711	-0.28(-3.19%)
May 22, 2012	9.260	9.260	8.755	8.878	6,966	-0.24(-2.68%)
May 21, 2012	8.702	9.122	8.702	9.122	2,656	+0.49(+5.67%)
May 18, 2012	8.541	8.710	8.541	8.633	4,468	+0.05(+0.62%)
May 17, 2012	8.809	8.817	8.549	8.580	6,568	-0.22(-2.52%)
May 16, 2012	8.878	9.444	8.648	8.801	12,298	+0.11(+1.32%)
May 15, 2012	8.939	9.314	8.450	8.687	13,600	-0.30(-3.32%)
May 14, 2012	9.451	9.451	8.985	8.985	17,215	-0.57(-6.00%)
May 11, 2012	8.893	9.558	8.893	9.558	16,309	+0.59(+6.56%)
May 10, 2012	8.931	9.031	8.931	8.970	2,973	+0.25(+2.89%)
May 09, 2012	8.794	8.931	8.717	8.717	2,899	-0.12(-1.38%)
May 08, 2012	8.794	9.038	8.794	8.840	15,192	-0.02(-0.17%)
May 07, 2012	8.625	9.229	8.625	8.855	7,182	+0.26(+3.02%)
May 04, 2012	8.878	9.713	8.595	8.595	51,144	-0.20(-2.26%)
May 03, 2012	9.704	9.704	8.794	8.794	38,143	-0.91(-9.38%)
May 02, 2012	9.298	10.06	9.298	9.704	9,700	-0.05(-0.55%)
May 01, 2012	10.32	10.35	9.757	9.757	17,980	-0.53(-5.13%)
Apr 30, 2012	10.40	10.71	10.06	10.28	76,816	-0.05(-0.44%)
Apr 27, 2012	9.283	10.80	9.283	10.33	50,853	+1.08(+11.65%)
Apr 26, 2012	9.038	9.398	9.038	9.252	1,536	-0.11(-1.22%)
Apr 25, 2012	9.191	9.367	9.191	9.367	2,296	+0.18(+1.91%)
Apr 24, 2012	8.970	9.314	8.931	9.191	8,597	+0.28(+3.09%)
Apr 23, 2012	9.023	9.023	8.916	8.916	6,177	-0.32(-3.48%)
Apr 20, 2012	9.612	9.637	9.229	9.237	11,665	-0.13(-1.39%)
Apr 19, 2012	9.482	9.482	9.367	9.367	6,206	-0.07(-0.73%)
Apr 18, 2012	9.482	9.673	9.428	9.436	5,118	-0.23(-2.37%)
Apr 17, 2012	9.749	9.818	9.520	9.665	19,146	+0.03(+0.32%)
Apr 16, 2012	9.543	9.734	9.520	9.635	4,073	+0.18(+1.94%)
Apr 13, 2012	9.765	9.841	9.451	9.451	3,749	-0.47(-4.78%)
Apr 12, 2012	9.711	9.925	9.673	9.925	3,842	+0.11(+1.09%)
Apr 11, 2012	9.834	9.834	9.673	9.818	4,112	+0.16(+1.66%)
Apr 10, 2012	9.734	9.803	9.635	9.658	6,725	-0.08(-0.79%)
Apr 09, 2012	9.642	9.772	9.642	9.734	9,704	+0.16(+1.68%)
Apr 05, 2012	9.635	9.818	9.574	9.574	4,524	-0.07(-0.71%)
Apr 04, 2012	9.765	9.857	9.642	9.642	3,882	-0.15(-1.56%)
Apr 03, 2012	9.918	9.918	9.788	9.795	11,312	-0.15(-1.46%)
Apr 02, 2012	9.719	9.971	9.719	9.941	2,675	+0.23(+2.36%)
Mar 30, 2012	9.979	10.12	9.711	9.711	4,021	-0.11(-1.17%)
Mar 29, 2012	9.665	9.994	9.558	9.826	2,946	+0.15(+1.58%)
Mar 28, 2012	9.902	9.987	9.673	9.673	1,934	-0.24(-2.39%)
Mar 27, 2012	9.834	10.08	9.788	9.910	2,924	+0.15(+1.49%)
Mar 26, 2012	9.727	10.00	9.604	9.765	7,850	+0.21(+2.16%)
Mar 23, 2012	10.12	10.69	9.413	9.558	41,767	-0.55(-5.45%)
Mar 22, 2012	11.42	11.42	9.948	10.11	18,694	-0.87(-7.94%)
Mar 21, 2012	9.933	11.19	9.933	10.98	11,619	+1.07(+10.80%)
Mar 20, 2012	9.857	10.12	9.826	9.910	2,904	-0.08(-0.77%)
Mar 19, 2012	9.902	10.39	9.788	9.987	4,259	+0.05(+0.54%)
Mar 16, 2012	10.30	10.59	9.933	9.933	8,551	-0.44(-4.27%)
Mar 15, 2012	10.30	10.59	10.12	10.38	7,183	+0.18(+1.80%)
Mar 14, 2012	10.41	10.50	10.19	10.19	1,480	-0.28(-2.63%)
Mar 13, 2012	10.22	10.58	10.22	10.47	3,194	+0.27(+2.62%)
Mar 12, 2012	10.06	10.38	10.06	10.20	1,595	-0.30(-2.84%)
Mar 09, 2012	10.15	10.51	10.15	10.50	5,917	+0.45(+4.49%)
Mar 08, 2012	10.18	10.18	9.794	10.05	2,810	-0.11(-1.05%)
Mar 07, 2012	10.31	10.31	9.979	10.15	6,482	+0.14(+1.37%)
Mar 06, 2012	10.47	10.47	10.02	10.02	3,627	-0.65(-6.09%)
Mar 05, 2012	10.88	11.01	10.56	10.67	6,167	-0.11(-1.06%)
Mar 02, 2012	11.81	11.88	10.78	10.78	4,476	-0.96(-8.14%)

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.