Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.192	9.285	9.106	9.245	118,027	+0.04(+0.43%)
May 30, 2012	9.106	9.245	9.106	9.205	48,416	+0.03(+0.29%)
May 29, 2012	9.172	9.218	9.053	9.179	29,143	+0.11(+1.17%)
May 25, 2012	9.271	9.285	9.033	9.073	27,201	-0.17(-1.86%)
May 24, 2012	9.092	9.245	8.980	9.245	23,998	+0.13(+1.45%)
May 23, 2012	8.947	9.179	8.947	9.112	39,543	+0.10(+1.10%)
May 22, 2012	9.099	9.238	8.953	9.013	80,437	-0.12(-1.31%)
May 21, 2012	9.000	9.371	9.000	9.132	48,239	+0.13(+1.47%)
May 18, 2012	8.993	9.162	8.947	9.000	70,843	-0.05(-0.51%)
May 17, 2012	9.172	9.172	8.980	9.046	47,746	-0.15(-1.66%)
May 16, 2012	9.331	9.397	9.099	9.198	45,620	-0.13(-1.35%)
May 15, 2012	9.291	9.397	9.291	9.324	49,078	+0.01(+0.14%)
May 14, 2012	9.384	9.477	9.285	9.311	46,628	-0.18(-1.89%)
May 11, 2012	9.238	9.589	9.238	9.490	95,219	+0.16(+1.70%)
May 10, 2012	9.145	9.417	9.145	9.331	45,315	+0.15(+1.59%)
May 09, 2012	9.092	9.285	9.013	9.185	62,562	-0.01(-0.07%)
May 08, 2012	9.059	9.237	9.046	9.192	61,987	+0.13(+1.39%)
May 07, 2012	9.000	9.159	8.960	9.066	31,342	+0.05(+0.59%)
May 04, 2012	9.152	9.152	8.960	9.013	74,430	-0.21(-2.23%)
May 03, 2012	9.278	9.278	9.079	9.218	48,597	-0.09(-0.93%)
May 02, 2012	9.285	9.331	9.152	9.304	32,935	-0.01(-0.14%)
May 01, 2012	9.311	9.709	9.311	9.318	81,177	-0.02(-0.21%)
Apr 30, 2012	9.775	9.775	9.291	9.338	58,886	-0.48(-4.86%)
Apr 27, 2012	9.709	9.841	9.536	9.815	43,311	+0.11(+1.09%)
Apr 26, 2012	9.603	9.715	9.497	9.709	39,090	+0.11(+1.10%)
Apr 25, 2012	9.437	9.649	9.345	9.603	65,870	+0.27(+2.91%)
Apr 24, 2012	9.139	9.344	9.092	9.331	36,676	+0.15(+1.66%)
Apr 23, 2012	9.212	9.218	9.112	9.179	48,638	-0.07(-0.72%)
Apr 20, 2012	9.311	9.341	9.126	9.245	72,446	+0.23(+2.57%)
Apr 19, 2012	8.920	9.086	8.807	9.013	56,739	+0.09(+0.97%)
Apr 18, 2012	9.073	9.092	8.890	8.927	30,942	-0.17(-1.89%)
Apr 17, 2012	9.106	9.185	8.933	9.099	66,046	+0.12(+1.33%)
Apr 16, 2012	8.980	9.092	8.874	8.980	109,574	+0.02(+0.22%)
Apr 13, 2012	9.304	9.304	8.860	8.960	50,638	-0.40(-4.32%)
Apr 12, 2012	9.298	9.437	9.298	9.364	43,101	+0.05(+0.57%)
Apr 11, 2012	9.251	9.318	9.152	9.311	35,769	+0.13(+1.44%)
Apr 10, 2012	9.331	9.391	9.119	9.179	64,530	-0.15(-1.56%)
Apr 09, 2012	9.245	9.351	9.218	9.324	73,268	-0.13(-1.33%)
Apr 05, 2012	9.510	9.548	9.344	9.450	26,921	-0.09(-0.97%)
Apr 04, 2012	9.748	9.795	9.510	9.543	67,930	-0.36(-3.61%)
Apr 03, 2012	9.662	9.941	9.503	9.901	149,402	+0.25(+2.61%)
Apr 02, 2012	9.689	9.689	9.484	9.649	102,485	-0.04(-0.41%)
Mar 30, 2012	9.954	9.954	9.682	9.689	46,175	-0.17(-1.75%)
Mar 29, 2012	9.762	9.908	9.695	9.861	22,925	+0.02(+0.20%)
Mar 28, 2012	9.974	9.980	9.715	9.841	55,758	-0.10(-1.00%)
Mar 27, 2012	9.941	9.987	9.881	9.941	42,232	+0.00(+0.00%)
Mar 26, 2012	9.941	9.941	9.848	9.941	62,357	+0.04(+0.40%)
Mar 23, 2012	9.702	9.908	9.669	9.901	59,611	+0.17(+1.70%)
Mar 22, 2012	9.676	9.735	9.609	9.735	33,933	-0.03(-0.34%)
Mar 21, 2012	9.881	9.888	9.759	9.768	53,510	-0.06(-0.61%)
Mar 20, 2012	9.782	9.901	9.709	9.828	60,629	-0.05(-0.54%)
Mar 19, 2012	9.629	9.927	9.523	9.881	81,857	+0.23(+2.33%)
Mar 16, 2012	9.636	9.702	9.471	9.656	108,658	+0.06(+0.62%)
Mar 15, 2012	9.483	9.596	9.304	9.596	68,604	+0.15(+1.54%)
Mar 14, 2012	9.642	9.728	9.431	9.450	78,293	-0.22(-2.26%)
Mar 13, 2012	9.417	9.709	9.351	9.669	62,358	+0.29(+3.11%)
Mar 12, 2012	9.318	9.397	9.232	9.377	48,924	+0.09(+1.00%)
Mar 09, 2012	9.066	9.324	9.039	9.285	62,799	+0.20(+2.19%)
Mar 08, 2012	9.013	9.106	8.880	9.086	62,813	+0.05(+0.51%)
Mar 07, 2012	8.867	9.046	8.867	9.039	39,404	+0.19(+2.10%)
Mar 06, 2012	8.907	9.092	8.854	8.854	57,328	-0.19(-2.05%)
Mar 05, 2012	8.907	9.053	8.847	9.039	48,959	+0.14(+1.56%)
Mar 02, 2012	9.126	9.126	8.900	8.900	92,044	-0.21(-2.26%)

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.