Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.632	8.658	8.525	8.641	34,355	-0.03(-0.31%)
May 30, 2012	8.650	8.667	8.579	8.667	13,437	-0.03(-0.31%)
May 29, 2012	8.774	8.774	8.694	8.694	11,121	-0.04(-0.51%)
May 25, 2012	8.729	8.738	8.650	8.738	5,947	-0.02(-0.20%)
May 24, 2012	8.818	8.854	8.712	8.756	14,669	-0.02(-0.20%)
May 23, 2012	8.854	8.960	8.650	8.774	20,668	-0.13(-1.49%)
May 22, 2012	8.951	9.049	8.880	8.907	13,560	-0.07(-0.79%)
May 21, 2012	8.916	9.066	8.791	8.978	18,606	+0.06(+0.70%)
May 18, 2012	8.818	9.200	8.783	8.916	31,380	+0.11(+1.21%)
May 17, 2012	8.800	8.862	8.694	8.809	19,115	+0.05(+0.61%)
May 16, 2012	8.854	8.880	8.747	8.756	30,161	-0.08(-0.90%)
May 15, 2012	8.987	9.066	8.800	8.836	12,437	-0.16(-1.78%)
May 14, 2012	8.960	9.066	8.845	8.995	3,956	+0.04(+0.40%)
May 11, 2012	9.013	9.226	8.960	8.960	12,410	+0.01(+0.10%)
May 10, 2012	8.987	9.066	8.925	8.951	13,419	-0.04(-0.39%)
May 09, 2012	8.880	9.066	8.845	8.987	12,806	+0.02(+0.20%)
May 08, 2012	9.253	9.253	8.783	8.969	49,395	-0.24(-2.60%)
May 07, 2012	9.217	9.217	9.093	9.208	21,868	+0.01(+0.10%)
May 04, 2012	9.386	9.448	9.200	9.200	6,650	-0.21(-2.26%)
May 03, 2012	9.679	9.679	9.412	9.412	6,038	-0.28(-2.84%)
May 02, 2012	9.608	9.687	9.572	9.687	8,905	+0.01(+0.09%)
May 01, 2012	9.643	9.696	9.599	9.679	6,312	-0.02(-0.18%)
Apr 30, 2012	9.599	9.696	9.572	9.696	20,637	+0.04(+0.37%)
Apr 27, 2012	9.670	9.687	9.528	9.661	10,606	+0.05(+0.55%)
Apr 26, 2012	9.528	9.670	9.492	9.608	5,214	+0.12(+1.31%)
Apr 25, 2012	9.625	9.732	9.466	9.483	32,146	+0.00(+0.00%)
Apr 24, 2012	9.492	9.599	9.466	9.483	13,508	-0.04(-0.47%)
Apr 23, 2012	9.430	9.537	9.315	9.528	6,666	+0.01(+0.09%)
Apr 20, 2012	9.528	9.563	9.475	9.519	8,226	+0.09(+0.94%)
Apr 19, 2012	9.581	9.599	9.430	9.430	10,292	-0.18(-1.85%)
Apr 18, 2012	9.457	9.670	9.439	9.608	12,553	+0.09(+0.93%)
Apr 17, 2012	9.244	9.572	9.226	9.519	26,581	+0.43(+4.68%)
Apr 16, 2012	8.995	9.217	8.995	9.093	15,387	+0.20(+2.30%)
Apr 13, 2012	9.253	9.253	8.889	8.889	10,957	-0.31(-3.38%)
Apr 12, 2012	9.226	9.341	9.146	9.200	20,587	+0.05(+0.58%)
Apr 11, 2012	8.951	9.182	8.933	9.146	23,693	+0.28(+3.10%)
Apr 10, 2012	9.031	9.040	8.809	8.871	9,219	-0.19(-2.06%)
Apr 09, 2012	9.102	9.137	9.031	9.058	10,192	-0.14(-1.54%)
Apr 05, 2012	9.208	9.271	9.075	9.200	41,148	+0.00(+0.00%)
Apr 04, 2012	9.359	9.359	9.200	9.200	7,785	-0.29(-3.08%)
Apr 03, 2012	9.182	9.643	9.182	9.492	98,219	+0.42(+4.59%)
Apr 02, 2012	9.066	9.155	8.995	9.075	48,699	+0.00(+0.00%)
Mar 30, 2012	8.987	9.102	8.969	9.075	6,870	+0.10(+1.09%)
Mar 29, 2012	8.978	8.995	8.827	8.978	16,621	-0.03(-0.30%)
Mar 28, 2012	9.031	9.049	8.951	9.004	17,720	+0.01(+0.10%)
Mar 27, 2012	9.111	9.111	8.951	8.995	19,625	-0.14(-1.55%)
Mar 26, 2012	9.004	9.235	8.995	9.137	22,830	+0.26(+2.90%)
Mar 23, 2012	8.800	8.925	8.765	8.880	11,258	+0.06(+0.70%)
Mar 22, 2012	8.800	8.827	8.738	8.818	51,606	-0.04(-0.50%)
Mar 21, 2012	8.951	8.960	8.854	8.862	61,886	-0.14(-1.58%)
Mar 20, 2012	9.066	9.066	8.942	9.004	39,918	-0.12(-1.26%)
Mar 19, 2012	9.129	9.208	8.995	9.120	17,945	+0.02(+0.19%)
Mar 16, 2012	9.288	9.333	9.075	9.102	10,226	-0.21(-2.29%)
Mar 15, 2012	9.297	9.350	9.253	9.315	14,620	-0.02(-0.19%)
Mar 14, 2012	9.395	9.546	9.297	9.333	9,675	-0.04(-0.47%)
Mar 13, 2012	9.395	9.412	9.341	9.377	14,292	+0.02(+0.19%)
Mar 12, 2012	9.660	9.660	9.315	9.359	19,302	-0.33(-3.38%)
Mar 09, 2012	9.554	9.757	9.479	9.686	14,940	+0.11(+1.11%)
Mar 08, 2012	9.509	9.766	9.509	9.580	24,366	+0.16(+1.69%)
Mar 07, 2012	9.474	9.474	9.253	9.421	18,726	-0.03(-0.28%)
Mar 06, 2012	9.562	9.562	9.315	9.448	20,670	-0.20(-2.11%)
Mar 05, 2012	9.739	9.757	9.624	9.651	13,495	-0.08(-0.82%)
Mar 02, 2012	9.580	9.775	9.562	9.730	22,097	+0.11(+1.10%)

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.