Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.379	7.408	7.088	7.117	43,104	-0.22(-3.04%)
May 30, 2012	7.388	7.485	7.282	7.340	37,287	-0.15(-1.94%)
May 29, 2012	7.612	7.669	7.476	7.485	25,948	+0.10(+1.31%)
May 25, 2012	7.485	7.524	7.272	7.388	51,935	-0.14(-1.80%)
May 24, 2012	7.621	7.689	7.485	7.524	88,065	-0.14(-1.77%)
May 23, 2012	7.670	7.670	7.485	7.660	23,913	-0.05(-0.63%)
May 22, 2012	8.155	8.329	7.708	7.708	40,734	-0.39(-4.79%)
May 21, 2012	8.028	8.125	7.962	8.096	9,603	+0.16(+1.95%)
May 18, 2012	7.825	8.164	7.805	7.941	28,959	+0.14(+1.74%)
May 17, 2012	7.805	7.931	7.718	7.805	133,552	+0.03(+0.37%)
May 16, 2012	8.048	8.213	7.728	7.776	108,052	-0.19(-2.43%)
May 15, 2012	8.281	8.300	7.912	7.970	17,865	-0.34(-4.08%)
May 14, 2012	8.862	8.862	8.290	8.310	21,613	-0.81(-8.93%)
May 11, 2012	8.969	9.221	8.921	9.124	10,725	-0.01(-0.11%)
May 10, 2012	9.134	9.221	9.008	9.134	17,862	+0.10(+1.07%)
May 09, 2012	9.308	9.308	9.008	9.037	49,385	-0.40(-4.21%)
May 08, 2012	9.512	9.512	9.211	9.434	66,757	-0.16(-1.62%)
May 07, 2012	9.725	9.764	9.590	9.590	11,151	-0.14(-1.40%)
May 04, 2012	9.822	9.822	9.619	9.725	15,586	-0.21(-2.15%)
May 03, 2012	10.15	10.20	9.783	9.939	25,225	-0.23(-2.29%)
May 02, 2012	10.35	10.35	10.10	10.17	90,738	-0.23(-2.24%)
May 01, 2012	10.21	10.50	10.16	10.40	59,562	+0.18(+1.80%)
Apr 30, 2012	10.24	10.25	10.10	10.22	21,781	-0.08(-0.80%)
Apr 27, 2012	10.46	10.46	10.28	10.30	5,980	-0.08(-0.79%)
Apr 26, 2012	10.20	10.38	10.16	10.38	10,020	+0.15(+1.42%)
Apr 25, 2012	10.15	10.32	10.03	10.24	29,764	+0.16(+1.54%)
Apr 24, 2012	10.14	10.18	9.939	10.08	31,610	+0.01(+0.10%)
Apr 23, 2012	10.08	10.19	9.958	10.07	9,323	-0.31(-2.99%)
Apr 20, 2012	10.63	10.65	10.37	10.38	12,241	-0.07(-0.65%)
Apr 19, 2012	10.60	10.66	10.33	10.45	8,278	-0.06(-0.55%)
Apr 18, 2012	10.61	10.65	10.47	10.51	9,385	+0.01(+0.09%)
Apr 17, 2012	10.34	10.83	10.33	10.50	28,333	+0.32(+3.14%)
Apr 16, 2012	10.49	10.49	10.13	10.18	11,359	-0.25(-2.42%)
Apr 13, 2012	10.49	10.51	10.34	10.43	12,067	-0.11(-1.01%)
Apr 12, 2012	10.23	10.62	10.19	10.54	12,551	+0.41(+4.02%)
Apr 11, 2012	9.958	10.17	9.939	10.13	92,056	+0.21(+2.15%)
Apr 10, 2012	10.16	10.27	9.901	9.919	23,264	-0.32(-3.13%)
Apr 09, 2012	10.09	10.40	10.09	10.24	27,124	-0.07(-0.66%)
Apr 05, 2012	10.36	10.72	10.28	10.31	26,211	-0.05(-0.47%)
Apr 04, 2012	10.25	10.37	10.21	10.36	18,575	-0.17(-1.66%)
Apr 03, 2012	10.92	10.92	10.28	10.53	27,052	-0.39(-3.55%)
Apr 02, 2012	10.62	10.94	10.33	10.92	25,029	+0.29(+2.74%)
Mar 30, 2012	10.67	10.71	10.45	10.63	32,179	+0.00(+0.00%)
Mar 29, 2012	10.62	10.66	10.42	10.63	40,605	-0.01(-0.09%)
Mar 28, 2012	10.92	10.92	10.47	10.64	29,034	-0.40(-3.60%)
Mar 27, 2012	11.09	11.20	11.00	11.03	8,188	-0.02(-0.18%)
Mar 26, 2012	11.00	11.12	10.96	11.05	27,588	+0.08(+0.71%)
Mar 23, 2012	10.58	11.02	10.58	10.98	22,846	+0.38(+3.57%)
Mar 22, 2012	10.80	10.80	10.53	10.60	45,532	-0.39(-3.53%)
Mar 21, 2012	11.12	11.19	10.98	10.99	209,566	-0.16(-1.39%)
Mar 20, 2012	11.23	11.30	11.04	11.14	25,758	-0.20(-1.80%)
Mar 19, 2012	11.49	11.57	11.34	11.34	18,615	-0.15(-1.27%)
Mar 16, 2012	11.38	11.64	11.38	11.49	23,691	+0.10(+0.85%)
Mar 15, 2012	11.45	11.56	11.37	11.39	25,668	-0.04(-0.34%)
Mar 14, 2012	11.57	11.57	11.05	11.43	44,911	-0.06(-0.51%)
Mar 13, 2012	11.36	11.83	11.27	11.49	76,579	+0.28(+2.51%)
Mar 12, 2012	11.82	11.95	11.18	11.21	108,211	-0.71(-5.94%)
Mar 09, 2012	11.54	12.16	11.54	11.92	87,587	+0.50(+4.42%)
Mar 08, 2012	11.18	11.53	10.88	11.41	50,117	+0.60(+5.56%)
Mar 07, 2012	10.56	10.89	10.50	10.81	20,029	+0.24(+2.29%)
Mar 06, 2012	10.66	10.74	10.48	10.57	108,568	-0.46(-4.13%)
Mar 05, 2012	11.28	11.28	10.87	11.02	52,446	-0.45(-3.89%)
Mar 02, 2012	11.74	11.74	11.40	11.47	14,949	-0.25(-2.15%)

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.