Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.170	9.170	9.030	9.090	70,740	-0.09(-0.98%)
May 30, 2012	9.010	9.220	8.830	9.180	75,045	+0.06(+0.66%)
May 29, 2012	9.380	9.380	9.040	9.120	35,796	-0.12(-1.30%)
May 25, 2012	9.100	9.280	8.980	9.240	64,786	+0.12(+1.32%)
May 24, 2012	9.160	9.160	8.950	9.120	37,777	-0.03(-0.33%)
May 23, 2012	9.070	9.200	9.030	9.150	61,548	-0.01(-0.11%)
May 22, 2012	9.400	9.470	9.020	9.160	79,931	-0.27(-2.86%)
May 21, 2012	9.350	9.550	9.230	9.430	78,104	+0.11(+1.18%)
May 18, 2012	9.270	9.430	9.200	9.320	137,523	+0.01(+0.11%)
May 17, 2012	9.500	9.640	9.310	9.310	135,929	-0.20(-2.10%)
May 16, 2012	9.860	9.900	9.480	9.510	187,429	-0.40(-4.04%)
May 15, 2012	10.06	10.22	9.850	9.910	84,141	-0.17(-1.69%)
May 14, 2012	10.05	10.26	10.03	10.08	57,468	-0.09(-0.88%)
May 11, 2012	10.03	10.30	10.00	10.17	66,007	+0.02(+0.20%)
May 10, 2012	10.03	10.24	9.980	10.15	118,754	+0.20(+2.01%)
May 09, 2012	10.00	10.05	9.890	9.950	86,178	-0.18(-1.78%)
May 08, 2012	10.01	10.17	9.995	10.13	108,731	+0.03(+0.30%)
May 07, 2012	10.03	10.29	10.00	10.10	59,609	+0.00(+0.00%)
May 04, 2012	10.18	10.22	10.03	10.10	78,609	-0.10(-0.98%)
May 03, 2012	10.25	10.25	10.15	10.20	76,831	-0.07(-0.68%)
May 02, 2012	10.14	10.33	10.09	10.27	59,768	+0.13(+1.28%)
May 01, 2012	10.23	10.39	10.12	10.14	139,483	-0.13(-1.27%)
Apr 30, 2012	10.27	10.29	10.07	10.27	158,744	+0.21(+2.09%)
Apr 27, 2012	9.980	10.12	9.920	10.06	114,841	+0.09(+0.85%)
Apr 26, 2012	10.04	10.05	9.840	9.975	82,104	-0.14(-1.43%)
Apr 25, 2012	10.39	10.50	10.01	10.12	75,365	-0.14(-1.36%)
Apr 24, 2012	10.16	10.35	10.10	10.26	137,336	+0.04(+0.39%)
Apr 23, 2012	9.950	10.25	9.800	10.22	144,511	+0.10(+0.99%)
Apr 20, 2012	10.19	10.19	10.04	10.12	62,984	+0.09(+0.90%)
Apr 19, 2012	10.15	10.20	9.910	10.03	50,648	-0.10(-0.99%)
Apr 18, 2012	10.22	10.28	10.01	10.13	72,164	-0.15(-1.46%)
Apr 17, 2012	10.30	10.50	10.26	10.28	111,860	+0.02(+0.19%)
Apr 16, 2012	10.27	10.30	10.10	10.26	165,160	+0.06(+0.59%)
Apr 13, 2012	10.14	10.25	9.940	10.20	127,093	+0.02(+0.20%)
Apr 12, 2012	10.01	10.22	9.970	10.18	39,533	+0.15(+1.50%)
Apr 11, 2012	10.11	10.11	9.900	10.03	92,407	+0.04(+0.40%)
Apr 10, 2012	10.03	10.06	9.170	9.990	140,630	-0.04(-0.40%)
Apr 09, 2012	10.01	10.17	9.990	10.03	90,256	-0.22(-2.15%)
Apr 05, 2012	10.21	10.34	10.14	10.25	70,475	-0.05(-0.49%)
Apr 04, 2012	10.27	10.37	10.00	10.30	79,946	-0.11(-1.06%)
Apr 03, 2012	10.44	10.50	10.19	10.41	130,860	-0.07(-0.67%)
Apr 02, 2012	10.03	10.49	9.980	10.48	245,729	+0.44(+4.38%)
Mar 30, 2012	10.24	10.24	10.03	10.04	258,783	-0.10(-0.99%)
Mar 29, 2012	10.07	10.21	10.02	10.14	52,739	-0.08(-0.78%)
Mar 28, 2012	9.830	10.24	9.770	10.22	104,473	+0.43(+4.39%)
Mar 27, 2012	9.770	9.970	9.710	9.790	190,424	+0.04(+0.41%)
Mar 26, 2012	9.780	9.780	9.560	9.750	124,359	+0.07(+0.72%)
Mar 23, 2012	9.380	9.749	9.160	9.680	74,788	+0.28(+2.98%)
Mar 22, 2012	9.320	9.420	9.060	9.400	69,545	-0.04(-0.42%)
Mar 21, 2012	9.490	9.510	9.330	9.440	48,332	+0.02(+0.21%)
Mar 20, 2012	9.490	9.540	9.400	9.420	52,205	-0.12(-1.26%)
Mar 19, 2012	9.350	9.690	9.342	9.540	71,937	+0.21(+2.25%)
Mar 16, 2012	9.020	9.340	8.800	9.330	149,244	+0.33(+3.67%)
Mar 15, 2012	8.600	9.030	8.530	9.000	149,099	+0.44(+5.14%)
Mar 14, 2012	8.690	8.790	8.550	8.560	44,471	-0.16(-1.83%)
Mar 13, 2012	8.800	8.830	8.440	8.720	109,131	-0.05(-0.57%)
Mar 12, 2012	8.670	8.800	8.550	8.770	59,198	+0.13(+1.50%)
Mar 09, 2012	8.380	8.850	8.260	8.640	98,741	+0.27(+3.23%)
Mar 08, 2012	8.120	8.380	7.950	8.370	166,752	+0.32(+3.98%)
Mar 07, 2012	8.040	8.200	8.020	8.050	89,106	+0.04(+0.50%)
Mar 06, 2012	8.070	8.150	8.000	8.010	46,218	-0.14(-1.72%)
Mar 05, 2012	8.030	8.150	8.010	8.150	22,111	+0.12(+1.49%)
Mar 02, 2012	8.310	8.320	8.010	8.030	68,559	-0.28(-3.37%)

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.