Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.956	7.981	7.858	7.964	37,273	-0.02(-0.31%)
May 30, 2012	7.972	7.989	7.907	7.989	14,578	-0.02(-0.31%)
May 29, 2012	8.087	8.087	8.013	8.013	12,065	-0.04(-0.51%)
May 25, 2012	8.046	8.054	7.972	8.054	6,452	-0.02(-0.20%)
May 24, 2012	8.128	8.161	8.030	8.071	15,915	-0.02(-0.20%)
May 23, 2012	8.161	8.259	7.972	8.087	22,424	-0.12(-1.49%)
May 22, 2012	8.250	8.340	8.185	8.210	14,712	-0.07(-0.79%)
May 21, 2012	8.218	8.357	8.103	8.275	20,186	+0.06(+0.70%)
May 18, 2012	8.128	8.479	8.095	8.218	34,046	+0.10(+1.21%)
May 17, 2012	8.111	8.169	8.013	8.120	20,739	+0.05(+0.61%)
May 16, 2012	8.161	8.185	8.062	8.071	32,722	-0.07(-0.90%)
May 15, 2012	8.283	8.357	8.111	8.144	13,494	-0.15(-1.78%)
May 14, 2012	8.259	8.357	8.152	8.291	4,292	+0.03(+0.40%)
May 11, 2012	8.308	8.504	8.259	8.259	13,464	+0.01(+0.10%)
May 10, 2012	8.283	8.357	8.226	8.250	14,559	-0.03(-0.39%)
May 09, 2012	8.185	8.357	8.152	8.283	13,894	+0.02(+0.20%)
May 08, 2012	8.528	8.528	8.095	8.267	53,590	-0.22(-2.60%)
May 07, 2012	8.496	8.496	8.381	8.488	23,725	+0.01(+0.10%)
May 04, 2012	8.651	8.708	8.479	8.479	7,215	-0.20(-2.26%)
May 03, 2012	8.921	8.921	8.676	8.676	6,551	-0.25(-2.84%)
May 02, 2012	8.856	8.929	8.823	8.929	9,661	+0.01(+0.09%)
May 01, 2012	8.888	8.937	8.847	8.921	6,848	-0.02(-0.18%)
Apr 30, 2012	8.847	8.937	8.823	8.937	22,390	+0.03(+0.37%)
Apr 27, 2012	8.913	8.929	8.782	8.905	11,506	+0.05(+0.55%)
Apr 26, 2012	8.782	8.913	8.749	8.856	5,657	+0.11(+1.31%)
Apr 25, 2012	8.872	8.970	8.725	8.741	34,876	+0.00(+0.00%)
Apr 24, 2012	8.749	8.847	8.725	8.741	14,656	-0.04(-0.47%)
Apr 23, 2012	8.692	8.790	8.586	8.782	7,232	+0.01(+0.09%)
Apr 20, 2012	8.782	8.815	8.733	8.774	8,925	+0.08(+0.94%)
Apr 19, 2012	8.831	8.847	8.692	8.692	11,166	-0.16(-1.85%)
Apr 18, 2012	8.717	8.913	8.700	8.856	13,620	+0.08(+0.93%)
Apr 17, 2012	8.520	8.823	8.504	8.774	28,838	+0.39(+4.68%)
Apr 16, 2012	8.291	8.496	8.291	8.381	16,694	+0.19(+2.30%)
Apr 13, 2012	8.528	8.528	8.193	8.193	11,888	-0.29(-3.38%)
Apr 12, 2012	8.504	8.610	8.430	8.479	22,336	+0.05(+0.58%)
Apr 11, 2012	8.250	8.463	8.234	8.430	25,705	+0.25(+3.10%)
Apr 10, 2012	8.324	8.332	8.120	8.177	10,002	-0.17(-2.06%)
Apr 09, 2012	8.389	8.422	8.324	8.349	11,058	-0.13(-1.54%)
Apr 05, 2012	8.488	8.545	8.365	8.479	44,643	+0.00(+0.00%)
Apr 04, 2012	8.627	8.627	8.479	8.479	8,447	-0.27(-3.08%)
Apr 03, 2012	8.463	8.888	8.463	8.749	106,560	+0.38(+4.59%)
Apr 02, 2012	8.357	8.439	8.291	8.365	52,835	+0.00(+0.00%)
Mar 30, 2012	8.283	8.389	8.267	8.365	7,453	+0.09(+1.09%)
Mar 29, 2012	8.275	8.291	8.136	8.275	18,032	-0.02(-0.30%)
Mar 28, 2012	8.324	8.340	8.250	8.300	19,225	+0.01(+0.10%)
Mar 27, 2012	8.398	8.398	8.250	8.291	21,291	-0.13(-1.55%)
Mar 26, 2012	8.300	8.512	8.291	8.422	24,769	+0.24(+2.90%)
Mar 23, 2012	8.111	8.226	8.079	8.185	12,214	+0.06(+0.70%)
Mar 22, 2012	8.111	8.136	8.054	8.128	55,989	-0.04(-0.50%)
Mar 21, 2012	8.250	8.259	8.161	8.169	67,141	-0.13(-1.58%)
Mar 20, 2012	8.357	8.357	8.242	8.300	43,308	-0.11(-1.26%)
Mar 19, 2012	8.414	8.488	8.291	8.406	19,469	+0.02(+0.19%)
Mar 16, 2012	8.561	8.602	8.365	8.389	11,094	-0.20(-2.29%)
Mar 15, 2012	8.569	8.618	8.528	8.586	15,861	-0.02(-0.19%)
Mar 14, 2012	8.659	8.798	8.569	8.602	10,496	-0.04(-0.47%)
Mar 13, 2012	8.659	8.676	8.610	8.643	15,505	+0.05(+0.57%)
Mar 12, 2012	8.870	8.870	8.553	8.594	21,021	-0.30(-3.38%)
Mar 09, 2012	8.772	8.959	8.704	8.894	16,271	+0.10(+1.11%)
Mar 08, 2012	8.732	8.967	8.732	8.796	26,537	+0.15(+1.69%)
Mar 07, 2012	8.699	8.699	8.496	8.650	20,394	-0.02(-0.28%)
Mar 06, 2012	8.780	8.780	8.553	8.675	22,511	-0.19(-2.11%)
Mar 05, 2012	8.943	8.959	8.837	8.861	14,697	-0.07(-0.82%)
Mar 02, 2012	8.796	8.975	8.780	8.934	24,065	+0.10(+1.10%)

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.