Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.560	8.590	8.160	8.310	438,251	-0.27(-3.15%)
May 30, 2012	8.600	8.670	8.330	8.580	185,915	-0.11(-1.27%)
May 29, 2012	8.590	8.820	8.520	8.690	178,847	+0.22(+2.60%)
May 25, 2012	8.210	8.520	8.110	8.470	395,866	+0.35(+4.31%)
May 24, 2012	8.270	8.320	8.045	8.120	189,872	-0.13(-1.58%)
May 23, 2012	8.300	8.370	8.170	8.250	274,579	-0.18(-2.14%)
May 22, 2012	8.450	8.580	8.330	8.430	210,110	-0.04(-0.47%)
May 21, 2012	8.320	8.480	8.250	8.470	173,882	+0.18(+2.17%)
May 18, 2012	8.300	8.505	8.150	8.290	325,055	-0.05(-0.60%)
May 17, 2012	8.550	8.630	8.320	8.340	260,939	-0.16(-1.88%)
May 16, 2012	9.000	9.020	8.470	8.500	221,837	-0.49(-5.45%)
May 15, 2012	8.970	9.100	8.940	8.990	265,473	+0.05(+0.56%)
May 14, 2012	9.090	9.170	8.900	8.940	145,892	-0.30(-3.25%)
May 11, 2012	9.290	9.390	9.050	9.240	303,801	-0.15(-1.60%)
May 10, 2012	9.820	9.830	9.330	9.390	264,240	-0.27(-2.80%)
May 09, 2012	9.630	9.780	9.590	9.660	249,782	-0.15(-1.53%)
May 08, 2012	10.00	10.02	9.660	9.810	231,923	-0.24(-2.39%)
May 07, 2012	9.860	10.12	9.860	10.05	302,617	+0.03(+0.30%)
May 04, 2012	10.26	10.50	9.890	10.02	614,176	-0.13(-1.28%)
May 03, 2012	10.24	10.26	10.10	10.15	384,399	-0.12(-1.17%)
May 02, 2012	10.08	10.29	9.980	10.27	211,435	+0.07(+0.69%)
May 01, 2012	10.14	10.26	10.10	10.20	311,029	+0.05(+0.49%)
Apr 30, 2012	10.19	10.43	9.900	10.15	526,899	-0.30(-2.87%)
Apr 27, 2012	9.630	10.61	9.510	10.45	977,875	+0.88(+9.20%)
Apr 26, 2012	9.750	9.990	9.520	9.570	819,179	-0.23(-2.35%)
Apr 25, 2012	10.86	12.00	9.750	9.800	3,083,231	-3.89(-28.41%)
Apr 24, 2012	14.01	14.09	13.51	13.69	338,700	-0.27(-1.93%)
Apr 23, 2012	14.47	14.79	13.82	13.96	763,431	-0.46(-3.19%)
Apr 20, 2012	14.16	14.56	13.68	14.42	314,468	+0.42(+3.00%)
Apr 19, 2012	12.98	14.48	12.98	14.00	922,588	+1.02(+7.86%)
Apr 18, 2012	13.30	13.35	12.98	12.98	152,269	-0.37(-2.77%)
Apr 17, 2012	13.47	13.76	13.31	13.35	254,761	+0.16(+1.21%)
Apr 16, 2012	13.39	13.58	13.05	13.19	455,087	-0.07(-0.53%)
Apr 13, 2012	13.45	13.51	13.06	13.26	109,351	-0.22(-1.63%)
Apr 12, 2012	13.48	13.67	13.39	13.48	143,022	+0.02(+0.15%)
Apr 11, 2012	12.80	13.69	12.80	13.46	120,465	+0.83(+6.57%)
Apr 10, 2012	12.65	12.86	12.51	12.63	151,901	-0.04(-0.32%)
Apr 09, 2012	13.03	13.15	12.34	12.67	406,163	-0.63(-4.74%)
Apr 05, 2012	13.14	13.51	13.14	13.30	119,503	+0.11(+0.83%)
Apr 04, 2012	14.04	14.10	13.06	13.19	286,357	-1.02(-7.18%)
Apr 03, 2012	14.53	14.64	14.12	14.21	220,297	-0.40(-2.74%)
Apr 02, 2012	14.14	14.61	14.03	14.61	281,264	+0.43(+3.03%)
Mar 30, 2012	14.22	14.25	13.95	14.18	245,616	+0.10(+0.71%)
Mar 29, 2012	13.96	14.16	13.91	14.08	108,080	+0.04(+0.28%)
Mar 28, 2012	14.05	14.11	13.84	14.04	93,204	-0.04(-0.28%)
Mar 27, 2012	14.06	14.40	14.03	14.08	176,274	-0.08(-0.56%)
Mar 26, 2012	14.20	14.30	14.08	14.16	161,994	-0.04(-0.28%)
Mar 23, 2012	13.65	14.34	13.58	14.20	135,101	+0.62(+4.57%)
Mar 22, 2012	13.97	14.07	13.52	13.58	263,299	-0.55(-3.89%)
Mar 21, 2012	14.40	14.40	14.00	14.13	131,574	-0.27(-1.87%)
Mar 20, 2012	14.49	14.56	14.12	14.40	103,721	-0.18(-1.23%)
Mar 19, 2012	14.28	14.82	14.25	14.58	199,801	+0.33(+2.32%)
Mar 16, 2012	14.65	14.69	14.08	14.25	257,059	-0.43(-2.93%)
Mar 15, 2012	14.58	14.79	14.30	14.68	128,408	+0.11(+0.75%)
Mar 14, 2012	14.80	14.99	14.56	14.57	116,498	-0.32(-2.15%)
Mar 13, 2012	14.63	14.99	14.55	14.89	184,223	+0.42(+2.90%)
Mar 12, 2012	14.67	14.67	14.22	14.47	185,472	-0.06(-0.41%)
Mar 09, 2012	14.42	14.65	14.28	14.53	151,823	+0.24(+1.68%)
Mar 08, 2012	14.12	14.39	13.70	14.29	212,496	+0.42(+3.03%)
Mar 07, 2012	13.60	14.17	13.42	13.87	171,274	+0.44(+3.28%)
Mar 06, 2012	13.45	13.55	13.00	13.43	253,013	-0.10(-0.74%)
Mar 05, 2012	14.10	14.10	13.50	13.53	216,823	-0.65(-4.58%)
Mar 02, 2012	14.61	14.76	14.17	14.18	210,892	-0.49(-3.34%)

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.