Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.682	9.682	9.326	9.456	185,367	-0.17(-1.77%)
May 30, 2012	9.560	9.717	9.519	9.626	97,954	-0.04(-0.46%)
May 29, 2012	9.671	9.938	9.626	9.671	145,637	+0.00(+0.04%)
May 25, 2012	9.841	9.841	9.602	9.667	116,160	-0.20(-2.03%)
May 24, 2012	9.612	9.875	9.497	9.867	108,609	+0.28(+2.94%)
May 23, 2012	9.541	9.652	9.119	9.586	148,682	-0.09(-0.96%)
May 22, 2012	9.815	9.915	9.600	9.678	163,091	-0.16(-1.66%)
May 21, 2012	9.912	9.926	9.749	9.841	155,750	-0.01(-0.08%)
May 18, 2012	9.863	10.03	9.723	9.849	202,823	-0.03(-0.30%)
May 17, 2012	10.33	10.37	9.867	9.878	191,580	-0.51(-4.92%)
May 16, 2012	10.63	10.65	10.34	10.39	96,283	-0.15(-1.44%)
May 15, 2012	10.52	10.70	10.45	10.54	143,543	+0.07(+0.71%)
May 14, 2012	10.60	10.70	10.44	10.47	68,990	-0.27(-2.52%)
May 11, 2012	10.75	10.89	10.65	10.74	156,827	-0.21(-1.90%)
May 10, 2012	11.12	11.22	10.85	10.95	159,412	-0.10(-0.94%)
May 09, 2012	11.05	11.12	10.92	11.05	61,174	-0.14(-1.23%)
May 08, 2012	11.30	11.41	11.02	11.19	107,330	-0.17(-1.47%)
May 07, 2012	11.29	11.46	11.23	11.35	95,684	+0.06(+0.49%)
May 04, 2012	11.48	11.48	11.23	11.30	87,828	-0.18(-1.55%)
May 03, 2012	11.97	12.09	11.21	11.48	206,869	-0.61(-5.06%)
May 02, 2012	11.59	12.23	11.56	12.09	86,193	+0.43(+3.72%)
May 01, 2012	11.84	12.22	11.59	11.65	107,786	-0.11(-0.95%)
Apr 30, 2012	11.96	12.02	11.73	11.76	43,491	-0.29(-2.43%)
Apr 27, 2012	11.80	12.08	11.71	12.06	59,865	+0.34(+2.88%)
Apr 26, 2012	11.82	11.94	11.72	11.72	46,179	-0.16(-1.34%)
Apr 25, 2012	11.89	12.19	11.83	11.88	77,292	+0.10(+0.82%)
Apr 24, 2012	11.46	11.78	11.41	11.78	63,204	+0.36(+3.18%)
Apr 23, 2012	11.79	11.98	11.40	11.42	71,114	-0.59(-4.91%)
Apr 20, 2012	11.35	12.09	11.19	12.01	122,041	+0.92(+8.32%)
Apr 19, 2012	11.20	11.32	11.08	11.09	84,525	-0.06(-0.57%)
Apr 18, 2012	11.39	11.54	11.09	11.15	302,985	-0.01(-0.13%)
Apr 17, 2012	11.18	11.32	11.02	11.16	48,093	+0.06(+0.53%)
Apr 16, 2012	11.06	11.28	10.95	11.10	32,817	+0.07(+0.67%)
Apr 13, 2012	11.10	11.10	10.98	11.03	52,686	-0.13(-1.16%)
Apr 12, 2012	10.96	11.35	10.96	11.16	86,398	+0.16(+1.41%)
Apr 11, 2012	10.90	11.00	10.79	11.00	88,916	+0.24(+2.27%)
Apr 10, 2012	11.32	11.44	10.68	10.76	137,892	-0.62(-5.41%)
Apr 09, 2012	11.81	11.81	11.35	11.38	97,822	-0.65(-5.42%)
Apr 05, 2012	12.28	12.46	11.98	12.03	55,806	-0.35(-2.81%)
Apr 04, 2012	12.56	12.66	12.26	12.38	107,368	-0.36(-2.82%)
Apr 03, 2012	12.98	12.98	12.66	12.74	49,707	-0.30(-2.33%)
Apr 02, 2012	12.97	13.05	12.77	13.04	93,860	+0.09(+0.66%)
Mar 30, 2012	13.11	13.17	12.88	12.95	62,632	-0.03(-0.26%)
Mar 29, 2012	13.05	13.05	12.73	12.99	32,917	-0.13(-0.96%)
Mar 28, 2012	13.35	13.35	12.98	13.11	49,861	-0.15(-1.15%)
Mar 27, 2012	13.56	13.58	13.26	13.26	46,414	-0.29(-2.16%)
Mar 26, 2012	13.03	13.66	13.03	13.56	159,153	+0.68(+5.26%)
Mar 23, 2012	12.70	12.92	12.49	12.88	125,248	+0.13(+1.05%)
Mar 22, 2012	12.61	12.76	12.46	12.75	101,552	-0.01(-0.06%)
Mar 21, 2012	12.61	12.84	12.58	12.75	47,877	+0.15(+1.18%)
Mar 20, 2012	12.60	12.73	12.60	12.61	52,800	-0.06(-0.44%)
Mar 19, 2012	12.63	12.91	12.43	12.66	97,020	+0.01(+0.06%)
Mar 16, 2012	12.82	12.86	12.59	12.65	107,432	-0.10(-0.81%)
Mar 15, 2012	12.60	12.76	12.41	12.76	42,946	+0.20(+1.62%)
Mar 14, 2012	12.62	12.76	12.49	12.55	33,033	-0.10(-0.82%)
Mar 13, 2012	12.39	12.68	12.32	12.66	81,348	+0.26(+2.09%)
Mar 12, 2012	12.38	12.54	12.37	12.40	74,679	-0.01(-0.12%)
Mar 09, 2012	12.10	12.62	12.10	12.41	76,903	+0.30(+2.45%)
Mar 08, 2012	12.08	12.20	11.97	12.12	90,891	+0.11(+0.96%)
Mar 07, 2012	12.16	12.16	11.83	12.00	46,479	-0.11(-0.89%)
Mar 06, 2012	12.05	12.19	12.05	12.11	49,256	-0.10(-0.85%)
Mar 05, 2012	12.18	12.31	12.01	12.21	49,210	-0.01(-0.12%)
Mar 02, 2012	12.21	12.40	11.52	12.23	412,375	+0.06(+0.46%)

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.