Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.570	9.580	9.542	9.580	2,697	+0.09(+0.95%)
May 30, 2012	9.670	9.670	9.370	9.490	1,157	-0.09(-0.94%)
May 29, 2012	9.410	9.580	9.410	9.580	1,966	+0.47(+5.16%)
May 25, 2012	9.110	9.110	9.110	9.110	241	-0.07(-0.76%)
May 24, 2012	9.220	9.220	9.180	9.180	2,500	-0.12(-1.29%)
May 23, 2012	9.300	9.300	9.300	9.300	1,120	-0.14(-1.48%)
May 21, 2012		9.440	9.440	9.440	0	+0.04(+0.43%)
May 18, 2012	9.300	9.400	9.100	9.400	1,297	-0.11(-1.16%)
May 17, 2012	9.510	9.510	9.510	9.510	100	-0.10(-1.04%)
May 16, 2012	9.610	9.610	9.610	9.610	220	-0.24(-2.44%)
May 15, 2012	9.800	9.850	9.800	9.850	621	+0.12(+1.23%)
May 14, 2012	9.720	9.830	9.550	9.730	2,677	-0.33(-3.28%)
May 11, 2012	10.02	10.06	10.02	10.06	746	-0.02(-0.20%)
May 10, 2012	10.14	10.15	10.08	10.08	1,254	-0.10(-1.02%)
May 09, 2012	10.18	10.18	10.18	10.18	1,419	+0.03(+0.33%)
May 08, 2012	10.22	10.22	10.15	10.15	3,000	-0.30(-2.87%)
May 07, 2012	10.40	10.45	10.40	10.45	2,914	-0.23(-2.15%)
May 04, 2012	10.52	10.68	10.52	10.68	1,842	-0.05(-0.47%)
May 03, 2012	10.62	10.73	10.62	10.73	1,229	-0.32(-2.90%)
May 02, 2012	11.05	11.05	11.05	11.05	481	-0.03(-0.27%)
May 01, 2012	10.95	11.08	10.95	11.08	1,556	+0.21(+1.93%)
Apr 30, 2012	10.87	10.87	10.87	10.87	159	+0.50(+4.82%)
Apr 27, 2012	10.79	10.79	10.37	10.37	624	-0.47(-4.34%)
Apr 26, 2012	10.82	10.87	10.47	10.84	1,144	+0.18(+1.69%)
Apr 25, 2012	10.66	10.66	10.66	10.66	354	+0.08(+0.76%)
Apr 24, 2012	10.58	10.58	10.58	10.58	334	+0.18(+1.73%)
Apr 23, 2012	10.63	10.63	10.18	10.40	2,574	-0.46(-4.24%)
Apr 20, 2012	10.91	10.91	10.86	10.86	1,853	+0.05(+0.46%)
Apr 19, 2012	10.81	10.81	10.81	10.81	196	+0.02(+0.19%)
Apr 18, 2012	10.36	10.79	10.36	10.79	707	+0.07(+0.67%)
Apr 17, 2012	10.71	10.76	10.71	10.72	690	+0.37(+3.56%)
Apr 16, 2012	10.35	10.35	10.35	10.35	240	-0.35(-3.27%)
Apr 13, 2012	10.75	10.75	10.70	10.70	694	+0.21(+2.00%)
Apr 12, 2012	10.41	10.49	10.41	10.49	3,528	+0.25(+2.44%)
Apr 11, 2012	10.24	10.24	10.10	10.24	1,576	+0.10(+0.99%)
Apr 10, 2012	10.02	10.19	10.02	10.14	1,355	-0.29(-2.78%)
Apr 04, 2012		10.43	10.43	10.43	0	+0.14(+1.36%)
Apr 02, 2012		10.29	10.29	10.29	0	+0.23(+2.29%)
Mar 30, 2012	10.08	10.08	10.06	10.06	389	+0.20(+2.03%)
Mar 29, 2012	9.750	9.860	9.710	9.860	2,160	-0.07(-0.70%)
Mar 27, 2012		9.930	9.930	9.930	0	-0.02(-0.20%)
Mar 26, 2012	9.750	9.950	9.750	9.950	1,845	+0.20(+2.05%)
Mar 23, 2012	9.750	9.750	9.750	9.750	715	-0.10(-1.02%)
Mar 22, 2012	9.850	9.850	9.850	9.850	1,500	-0.34(-3.34%)
Mar 21, 2012	10.15	10.19	9.900	10.19	859	+0.29(+2.93%)
Mar 20, 2012	10.12	10.32	9.900	9.900	627	-0.37(-3.60%)
Mar 19, 2012	10.55	10.55	10.27	10.27	11,553	-0.71(-6.47%)
Mar 16, 2012	10.98	10.98	10.98	10.98	2,235	-0.15(-1.35%)
Mar 14, 2012		11.13	11.13	11.13	0	+0.00(+0.00%)
Mar 13, 2012	11.13	11.13	11.13	11.13	2,084	+0.48(+4.51%)
Mar 12, 2012	10.90	10.90	10.65	10.65	1,155	+0.06(+0.57%)
Mar 08, 2012		10.59	10.59	10.59	0	-0.03(-0.28%)
Mar 07, 2012	10.76	10.76	10.50	10.62	2,216	-0.10(-0.93%)
Mar 06, 2012	10.73	10.73	10.72	10.72	7,974	-0.23(-2.10%)
Mar 05, 2012	11.07	11.07	10.95	10.95	881	-0.42(-3.69%)
Mar 02, 2012	11.37	11.37	11.37	11.37	688	+0.00(+0.00%)

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.