Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.444	9.445	9.335	9.406	763,966	-0.02(-0.24%)
May 30, 2012	9.421	9.459	9.392	9.429	415,741	-0.10(-1.08%)
May 29, 2012	9.485	9.567	9.464	9.531	193,387	+0.14(+1.50%)
May 25, 2012	9.381	9.399	9.345	9.390	2,645,260	-0.00(-0.03%)
May 24, 2012	9.497	9.502	9.344	9.393	263,210	-0.09(-0.99%)
May 23, 2012	9.406	9.488	9.308	9.487	275,193	-0.01(-0.09%)
May 22, 2012	9.588	9.588	9.444	9.496	487,091	-0.02(-0.19%)
May 21, 2012	9.308	9.513	9.289	9.513	279,032	+0.25(+2.73%)
May 18, 2012	9.397	9.419	9.243	9.261	769,674	-0.12(-1.25%)
May 17, 2012	9.519	9.540	9.378	9.378	518,682	-0.15(-1.56%)
May 16, 2012	9.637	9.643	9.503	9.527	492,316	-0.11(-1.13%)
May 15, 2012	9.681	9.755	9.618	9.635	332,261	-0.05(-0.52%)
May 14, 2012	9.716	9.751	9.679	9.686	221,857	-0.11(-1.11%)
May 11, 2012	9.726	9.884	9.726	9.795	448,569	-0.01(-0.14%)
May 10, 2012	9.921	9.921	9.792	9.808	587,483	-0.07(-0.68%)
May 09, 2012	9.805	9.924	9.741	9.875	649,231	-0.02(-0.21%)
May 08, 2012	9.893	9.918	9.765	9.896	196,728	-0.06(-0.64%)
May 07, 2012	9.891	9.991	9.891	9.960	317,172	-0.00(-0.04%)
May 04, 2012	10.12	10.12	9.963	9.964	306,366	-0.22(-2.20%)
May 03, 2012	10.30	10.31	10.17	10.19	356,212	-0.11(-1.05%)
May 02, 2012	10.25	10.30	10.21	10.30	516,644	+0.00(+0.00%)
May 01, 2012	10.25	10.38	10.25	10.30	1,321,419	+0.02(+0.19%)
Apr 30, 2012	10.36	10.36	10.26	10.28	1,394,807	-0.09(-0.87%)
Apr 27, 2012	10.38	10.40	10.32	10.37	717,912	+0.01(+0.06%)
Apr 26, 2012	10.29	10.38	10.28	10.36	211,340	+0.09(+0.90%)
Apr 25, 2012	10.24	10.27	10.22	10.27	239,185	+0.28(+2.84%)
Apr 24, 2012	10.02	10.06	9.949	9.986	369,291	-0.03(-0.34%)
Apr 23, 2012	10.02	10.04	9.937	10.02	1,518,673	-0.11(-1.09%)
Apr 20, 2012	10.21	10.23	10.11	10.13	231,560	-0.04(-0.44%)
Apr 19, 2012	10.26	10.33	10.14	10.18	215,247	-0.11(-1.07%)
Apr 18, 2012	10.29	10.33	10.26	10.29	271,521	-0.07(-0.68%)
Apr 17, 2012	10.19	10.37	10.19	10.36	428,537	+0.20(+1.93%)
Apr 16, 2012	10.27	10.29	10.13	10.16	648,969	-0.09(-0.86%)
Apr 13, 2012	10.41	10.41	10.25	10.25	330,849	-0.17(-1.63%)
Apr 12, 2012	10.30	10.42	10.30	10.42	316,694	+0.12(+1.20%)
Apr 11, 2012	10.32	10.35	10.27	10.29	272,005	+0.05(+0.52%)
Apr 10, 2012	10.41	10.44	10.23	10.24	472,150	-0.17(-1.59%)
Apr 09, 2012	10.38	10.46	10.34	10.40	198,618	-0.08(-0.79%)
Apr 05, 2012	10.42	10.50	10.41	10.49	271,878	+0.05(+0.45%)
Apr 04, 2012	10.50	10.52	10.39	10.44	409,703	-0.18(-1.71%)
Apr 03, 2012	10.67	10.69	10.58	10.62	318,369	-0.02(-0.15%)
Apr 02, 2012	10.51	10.66	10.49	10.64	789,107	+0.11(+1.05%)
Mar 30, 2012	10.57	10.58	10.48	10.53	743,181	-0.01(-0.08%)
Mar 29, 2012	10.51	10.55	10.46	10.54	436,660	-0.02(-0.20%)
Mar 28, 2012	10.60	10.65	10.52	10.56	679,846	-0.04(-0.39%)
Mar 27, 2012	10.59	10.64	10.59	10.60	383,963	+0.04(+0.37%)
Mar 26, 2012	10.48	10.56	10.47	10.56	300,637	+0.14(+1.38%)
Mar 23, 2012	10.41	10.42	10.35	10.42	232,952	+0.02(+0.16%)
Mar 22, 2012	10.35	10.42	10.35	10.40	389,040	-0.02(-0.21%)
Mar 21, 2012	10.44	10.47	10.39	10.42	529,185	-0.01(-0.07%)
Mar 20, 2012	10.38	10.44	10.35	10.43	310,804	-0.02(-0.20%)
Mar 19, 2012	10.41	10.47	10.38	10.45	259,855	+0.08(+0.75%)
Mar 16, 2012	10.39	10.40	10.35	10.37	185,714	+0.01(+0.11%)
Mar 15, 2012	10.34	10.39	10.31	10.36	351,915	+0.06(+0.59%)
Mar 14, 2012	10.30	10.35	10.25	10.30	409,932	+0.05(+0.45%)
Mar 13, 2012	10.12	10.25	10.12	10.25	817,033	+0.17(+1.70%)
Mar 12, 2012	10.07	10.08	10.03	10.08	176,374	+0.00(+0.00%)
Mar 09, 2012	10.08	10.10	10.06	10.08	77,032	+0.05(+0.52%)
Mar 08, 2012	9.996	10.06	9.969	10.03	153,223	+0.12(+1.26%)
Mar 07, 2012	9.879	9.924	9.869	9.906	190,058	+0.08(+0.79%)
Mar 06, 2012	9.836	9.854	9.778	9.829	873,334	-0.13(-1.28%)
Mar 05, 2012	10.01	10.04	9.922	9.957	310,037	-0.10(-0.99%)
Mar 02, 2012	10.07	10.09	10.03	10.06	252,956	-0.04(-0.35%)

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.