Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.395	8.412	8.002	8.123	3,689,313	-0.24(-2.92%)
May 30, 2012	8.560	8.567	8.350	8.367	2,287,425	-0.29(-3.31%)
May 29, 2012	8.608	8.701	8.495	8.653	1,662,845	+0.02(+0.28%)
May 25, 2012	8.619	8.676	8.529	8.629	1,572,845	+0.01(+0.08%)
May 24, 2012	8.729	8.753	8.502	8.622	1,608,651	-0.07(-0.79%)
May 23, 2012	8.526	8.705	8.402	8.691	1,558,292	+0.10(+1.20%)
May 22, 2012	8.757	8.801	8.505	8.588	3,632,974	-0.16(-1.85%)
May 21, 2012	8.574	8.763	8.453	8.750	1,808,034	+0.20(+2.38%)
May 18, 2012	8.732	8.767	8.508	8.546	2,807,012	-0.13(-1.51%)
May 17, 2012	8.905	8.984	8.589	8.677	3,630,427	-0.26(-2.93%)
May 16, 2012	8.477	9.012	8.415	8.939	7,536,973	+0.49(+5.83%)
May 15, 2012	8.591	8.684	8.378	8.446	3,086,262	-0.13(-1.56%)
May 14, 2012	8.604	8.714	8.478	8.580	2,582,842	-0.18(-2.07%)
May 11, 2012	8.724	8.940	8.714	8.762	1,632,545	-0.01(-0.12%)
May 10, 2012	8.913	8.947	8.659	8.772	2,800,363	-0.08(-0.85%)
May 09, 2012	8.625	8.954	8.587	8.848	2,854,559	+0.10(+1.10%)
May 08, 2012	8.844	8.854	8.526	8.752	3,624,169	-0.13(-1.43%)
May 07, 2012	9.009	9.057	8.858	8.878	3,115,843	-0.18(-2.04%)
May 04, 2012	9.485	9.495	8.959	9.063	3,050,398	-0.13(-1.45%)
May 03, 2012	10.05	10.10	8.824	9.197	9,666,674	-0.67(-6.80%)
May 02, 2012	9.516	9.930	9.433	9.868	3,446,700	+0.33(+3.48%)
May 01, 2012	9.817	9.868	9.512	9.536	3,044,962	-0.32(-3.27%)
Apr 30, 2012	9.673	9.868	9.666	9.858	3,330,527	+0.18(+1.84%)
Apr 27, 2012	9.581	9.793	9.557	9.680	4,215,580	+0.11(+1.18%)
Apr 26, 2012	9.423	9.591	9.396	9.567	1,827,137	+0.14(+1.53%)
Apr 25, 2012	9.327	9.444	9.180	9.423	2,122,201	+0.19(+2.04%)
Apr 24, 2012	9.498	9.522	9.176	9.235	2,375,331	-0.25(-2.64%)
Apr 23, 2012	9.355	9.498	9.344	9.485	3,294,110	-0.02(-0.25%)
Apr 20, 2012	9.242	9.622	9.224	9.509	2,186,035	+0.28(+3.08%)
Apr 19, 2012	9.228	9.399	9.180	9.224	1,730,218	-0.02(-0.19%)
Apr 18, 2012	9.170	9.242	9.132	9.242	985,668	+0.05(+0.52%)
Apr 17, 2012	9.187	9.283	9.149	9.194	1,223,728	+0.09(+0.98%)
Apr 16, 2012	9.218	9.289	9.072	9.104	1,256,773	-0.12(-1.26%)
Apr 13, 2012	9.269	9.420	9.190	9.221	1,585,898	-0.14(-1.50%)
Apr 12, 2012	9.156	9.379	9.156	9.361	873,687	+0.22(+2.40%)
Apr 11, 2012	9.170	9.252	9.108	9.142	1,694,177	+0.04(+0.49%)
Apr 10, 2012	9.289	9.361	9.081	9.098	2,546,576	-0.24(-2.53%)
Apr 09, 2012	9.379	9.406	9.197	9.334	2,752,750	-0.17(-1.84%)
Apr 05, 2012	9.502	9.563	9.461	9.509	1,094,099	+0.00(+0.04%)
Apr 04, 2012	9.567	9.605	9.392	9.505	1,699,587	-0.16(-1.63%)
Apr 03, 2012	9.557	9.724	9.481	9.663	1,930,158	+0.12(+1.22%)
Apr 02, 2012	9.468	9.598	9.406	9.546	1,756,469	+0.11(+1.16%)
Mar 30, 2012	9.331	9.468	9.293	9.437	1,471,824	+0.17(+1.85%)
Mar 29, 2012	9.197	9.293	9.029	9.265	2,572,863	-0.01(-0.11%)
Mar 28, 2012	9.293	9.341	9.111	9.276	2,760,486	-0.02(-0.18%)
Mar 27, 2012	9.413	9.471	9.279	9.293	967,474	-0.10(-1.02%)
Mar 26, 2012	9.382	9.457	9.283	9.389	1,030,227	+0.07(+0.74%)
Mar 23, 2012	9.303	9.361	9.111	9.320	998,946	+0.04(+0.41%)
Mar 22, 2012	9.327	9.385	9.235	9.283	1,212,891	-0.14(-1.49%)
Mar 21, 2012	9.337	9.471	9.307	9.423	652,560	+0.14(+1.55%)
Mar 20, 2012	9.296	9.375	9.200	9.279	1,703,584	-0.09(-0.91%)
Mar 19, 2012	9.423	9.505	9.348	9.365	689,083	-0.06(-0.65%)
Mar 16, 2012	9.399	9.591	9.341	9.426	1,301,037	+0.07(+0.77%)
Mar 15, 2012	9.334	9.423	9.259	9.355	1,486,751	+0.03(+0.29%)
Mar 14, 2012	9.389	9.468	9.248	9.327	1,734,314	-0.04(-0.40%)
Mar 13, 2012	9.385	9.543	9.283	9.365	2,337,124	+0.01(+0.15%)
Mar 12, 2012	9.190	9.546	9.159	9.351	3,214,888	+0.15(+1.60%)
Mar 09, 2012	8.961	9.286	8.906	9.204	2,059,407	+0.24(+2.64%)
Mar 08, 2012	8.854	9.156	8.830	8.967	3,405,950	+0.19(+2.15%)
Mar 07, 2012	8.437	8.830	8.385	8.779	3,607,482	+0.38(+4.53%)
Mar 06, 2012	8.498	8.515	8.282	8.399	3,452,098	-0.22(-2.58%)
Mar 05, 2012	8.796	8.882	8.563	8.622	2,351,368	-0.21(-2.40%)
Mar 02, 2012	8.550	8.902	8.539	8.834	2,823,126	+0.27(+3.20%)

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.