Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.964	9.000	8.609	8.691	1,265,206	-0.29(-3.27%)
May 30, 2012	9.191	9.211	8.887	8.985	1,445,339	-0.29(-3.16%)
May 29, 2012	9.237	9.299	8.918	9.278	1,536,996	+0.30(+3.33%)
May 25, 2012	9.180	9.196	8.841	8.980	1,763,948	-0.19(-2.02%)
May 24, 2012	9.304	9.402	8.980	9.165	1,189,299	-0.10(-1.11%)
May 23, 2012	8.990	9.340	8.882	9.268	1,220,632	+0.12(+1.29%)
May 22, 2012	9.325	9.412	9.041	9.150	1,462,906	-0.12(-1.33%)
May 21, 2012	8.691	9.417	8.671	9.273	2,040,394	+0.58(+6.69%)
May 18, 2012	8.949	9.108	8.496	8.691	2,521,454	-0.10(-1.17%)
May 17, 2012	9.608	9.608	8.743	8.794	3,106,564	-0.79(-8.27%)
May 16, 2012	9.927	10.11	9.551	9.587	2,647,165	-0.30(-3.02%)
May 15, 2012	9.999	10.25	9.793	9.886	2,694,768	-0.11(-1.13%)
May 14, 2012	10.39	10.54	9.999	9.999	1,973,388	-0.55(-5.18%)
May 11, 2012	10.45	10.66	10.39	10.54	1,844,307	+0.08(+0.79%)
May 10, 2012	10.56	10.78	10.41	10.46	2,330,692	+0.08(+0.79%)
May 09, 2012	11.99	12.04	10.33	10.38	5,071,476	-1.39(-11.81%)
May 08, 2012	11.68	11.81	11.38	11.77	1,281,626	-0.06(-0.52%)
May 07, 2012	11.84	12.04	11.81	11.83	970,511	-0.11(-0.95%)
May 04, 2012	11.99	12.08	11.70	11.95	1,756,941	-0.20(-1.61%)
May 03, 2012	12.15	12.22	12.05	12.14	1,206,318	-0.06(-0.46%)
May 02, 2012	12.23	12.24	11.89	12.20	1,378,757	-0.16(-1.33%)
May 01, 2012	12.20	12.56	12.01	12.36	1,317,556	+0.14(+1.14%)
Apr 30, 2012	12.20	12.56	12.07	12.22	1,551,234	-0.01(-0.04%)
Apr 27, 2012	12.30	12.34	11.98	12.23	797,594	+0.01(+0.08%)
Apr 26, 2012	11.74	12.36	11.68	12.22	1,691,866	+0.48(+4.12%)
Apr 25, 2012	11.45	11.81	11.40	11.73	1,643,036	+0.43(+3.83%)
Apr 24, 2012	11.47	11.55	11.29	11.30	1,379,093	-0.18(-1.57%)
Apr 23, 2012	11.50	11.51	11.24	11.48	820,683	-0.26(-2.19%)
Apr 20, 2012	11.73	11.77	11.53	11.74	732,699	+0.12(+1.06%)
Apr 19, 2012	11.59	11.96	11.48	11.62	1,214,724	+0.07(+0.58%)
Apr 18, 2012	11.59	11.71	11.36	11.55	685,312	-0.16(-1.36%)
Apr 17, 2012	11.58	11.81	11.55	11.71	847,992	+0.22(+1.93%)
Apr 16, 2012	11.82	11.83	11.46	11.49	1,478,705	-0.25(-2.11%)
Apr 13, 2012	11.84	11.88	11.69	11.73	723,992	-0.16(-1.38%)
Apr 12, 2012	11.34	11.91	11.33	11.90	1,007,945	+0.62(+5.48%)
Apr 11, 2012	11.23	11.42	11.23	11.28	1,225,971	+0.20(+1.77%)
Apr 10, 2012	11.37	11.55	10.93	11.09	1,466,060	-0.33(-2.93%)
Apr 09, 2012	11.59	11.62	11.31	11.42	1,671,949	-0.48(-4.02%)
Apr 05, 2012	12.10	12.21	11.84	11.90	930,031	-0.22(-1.83%)
Apr 04, 2012	12.39	12.46	11.93	12.12	2,189,186	-0.38(-3.01%)
Apr 03, 2012	12.64	12.80	12.39	12.50	1,396,217	-0.13(-1.02%)
Apr 02, 2012	12.85	12.93	12.56	12.63	2,128,732	-0.22(-1.68%)
Mar 30, 2012	12.73	12.85	12.62	12.84	1,438,871	+0.26(+2.09%)
Mar 29, 2012	12.40	12.65	12.35	12.58	632,504	+0.07(+0.53%)
Mar 28, 2012	12.75	12.83	12.31	12.51	806,208	-0.21(-1.66%)
Mar 27, 2012	12.60	12.82	12.58	12.72	745,193	+0.20(+1.60%)
Mar 26, 2012	12.57	12.70	12.41	12.52	766,665	+0.12(+0.95%)
Mar 23, 2012	12.10	12.54	12.07	12.40	1,059,138	+0.30(+2.51%)
Mar 22, 2012	12.23	12.46	12.00	12.10	593,305	-0.31(-2.53%)
Mar 21, 2012	12.30	12.46	12.16	12.41	782,964	+0.07(+0.58%)
Mar 20, 2012	12.33	12.41	12.20	12.34	844,121	-0.13(-1.07%)
Mar 19, 2012	12.55	12.65	12.43	12.48	674,218	-0.13(-1.02%)
Mar 16, 2012	12.53	12.66	12.42	12.60	1,013,828	+0.10(+0.78%)
Mar 15, 2012	12.61	12.70	12.32	12.51	1,609,563	-0.10(-0.82%)
Mar 14, 2012	13.08	13.14	12.46	12.61	1,516,855	-0.46(-3.51%)
Mar 13, 2012	12.72	13.13	12.65	13.07	1,521,746	+0.42(+3.34%)
Mar 12, 2012	13.07	13.09	12.59	12.65	1,018,098	-0.41(-3.12%)
Mar 09, 2012	12.76	13.16	12.56	13.05	2,363,723	+0.29(+2.30%)
Mar 08, 2012	12.43	12.77	12.32	12.76	2,012,670	+0.47(+3.86%)
Mar 07, 2012	12.15	12.61	12.09	12.29	1,660,395	+0.26(+2.14%)
Mar 06, 2012	12.49	12.94	11.50	12.03	6,982,163	-0.09(-0.72%)
Mar 05, 2012	12.20	12.20	11.56	12.12	1,823,718	+0.03(+0.25%)
Mar 02, 2012	11.96	12.38	11.93	12.08	1,389,172	+0.06(+0.51%)

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.