Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.902	7.952	7.419	7.932	6,456	+0.03(+0.38%)
May 30, 2012	7.853	7.902	7.754	7.902	532	+0.00(+0.00%)
May 29, 2012	7.883	8.001	7.596	7.902	27,806	+0.05(+0.63%)
May 25, 2012	7.902	7.902	7.705	7.853	2,588	-0.08(-1.00%)
May 24, 2012	7.893	8.001	7.655	7.932	13,644	+0.15(+1.90%)
May 23, 2012	7.912	8.100	7.784	7.784	16,947	-0.14(-1.75%)
May 22, 2012	7.873	7.932	7.507	7.922	8,771	+0.03(+0.38%)
May 21, 2012	7.616	7.893	7.418	7.893	6,992	+0.44(+5.97%)
May 18, 2012	7.813	7.813	7.448	7.448	2,632	-0.44(-5.63%)
May 17, 2012	7.567	7.893	7.418	7.893	8,527	+0.38(+4.99%)
May 16, 2012	7.932	7.932	7.507	7.517	11,988	-0.39(-4.88%)
May 15, 2012	9.552	9.552	7.804	7.902	71,381	-2.04(-20.55%)
May 14, 2012	9.967	9.977	9.878	9.947	2,986	-0.00(-0.01%)
May 11, 2012	10.06	10.06	9.948	9.948	627	-0.05(-0.48%)
May 10, 2012	10.07	10.21	9.888	9.997	8,049	-0.13(-1.27%)
May 09, 2012	10.14	10.25	10.12	10.12	647	-0.14(-1.34%)
May 08, 2012	10.03	10.26	9.888	10.26	4,629	+0.16(+1.55%)
May 07, 2012	9.917	10.26	9.779	10.11	5,205	+0.20(+1.99%)
May 04, 2012	10.27	10.28	9.904	9.908	11,447	-0.37(-3.56%)
May 03, 2012	9.947	10.42	9.909	10.27	10,733	+0.32(+3.17%)
May 02, 2012	10.24	10.40	9.957	9.957	1,519	-0.60(-5.71%)
May 01, 2012	10.32	10.56	9.909	10.56	11,452	+0.24(+2.30%)
Apr 30, 2012	10.33	10.33	10.30	10.32	449	+0.19(+1.90%)
Apr 27, 2012	9.878	10.41	9.868	10.13	8,833	+0.01(+0.15%)
Apr 26, 2012	10.53	10.53	9.898	10.12	9,102	-0.37(-3.49%)
Apr 25, 2012	10.64	10.66	10.48	10.48	3,866	-0.15(-1.39%)
Apr 24, 2012	10.61	10.64	10.52	10.63	2,829	-0.01(-0.09%)
Apr 23, 2012	10.49	10.87	10.44	10.64	8,639	+0.17(+1.60%)
Apr 20, 2012	10.58	10.65	10.47	10.47	13,149	+0.07(+0.67%)
Apr 19, 2012	10.81	10.81	10.40	10.40	3,717	-0.46(-4.27%)
Apr 18, 2012	10.62	10.87	10.37	10.87	6,521	+0.00(+0.00%)
Apr 17, 2012	10.72	10.87	10.37	10.87	7,207	+0.18(+1.66%)
Apr 16, 2012	10.18	10.72	10.18	10.69	10,918	+0.76(+7.66%)
Apr 13, 2012	10.19	10.47	9.927	9.927	16,424	-0.27(-2.62%)
Apr 12, 2012	10.40	10.40	10.08	10.19	4,191	-0.27(-2.55%)
Apr 11, 2012	10.35	10.46	10.35	10.46	1,370	+0.22(+2.12%)
Apr 10, 2012	10.02	10.24	9.927	10.24	6,378	+0.32(+3.18%)
Apr 09, 2012	10.20	10.36	9.888	9.927	6,069	-0.54(-5.19%)
Apr 05, 2012	10.53	10.53	10.09	10.47	13,984	-0.05(-0.47%)
Apr 04, 2012	10.25	10.52	10.25	10.52	1,357	+0.25(+2.40%)
Apr 03, 2012	10.43	10.52	10.12	10.27	9,576	-0.11(-1.05%)
Apr 02, 2012	10.14	10.38	10.08	10.38	6,944	+0.31(+3.04%)
Mar 30, 2012	10.12	10.36	10.08	10.08	8,834	-0.13(-1.26%)
Mar 29, 2012	10.15	10.20	9.987	10.20	11,237	+0.08(+0.78%)
Mar 28, 2012	10.07	10.12	10.07	10.12	12,681	+0.03(+0.29%)
Mar 27, 2012	10.03	10.32	9.987	10.10	9,141	-0.16(-1.54%)
Mar 26, 2012	9.997	10.35	9.997	10.25	7,619	+0.35(+3.49%)
Mar 23, 2012	10.06	10.06	9.740	9.908	1,309	-0.09(-0.89%)
Mar 22, 2012	10.01	10.07	9.987	9.997	6,389	-0.04(-0.39%)
Mar 21, 2012	10.37	10.37	9.987	10.04	5,213	-0.27(-2.59%)
Mar 20, 2012	10.15	10.51	10.15	10.30	1,989	+0.13(+1.26%)
Mar 19, 2012	10.09	10.24	9.730	10.17	15,013	+0.20(+1.98%)
Mar 16, 2012	10.35	10.36	9.977	9.977	3,882	+0.04(+0.40%)
Mar 15, 2012	10.38	10.57	9.904	9.937	12,735	-0.41(-4.01%)
Mar 14, 2012	10.43	10.43	9.957	10.35	632	-0.01(-0.10%)
Mar 12, 2012	10.15	10.36	10.36	10.36	2,429	+0.25(+2.52%)
Mar 09, 2012	10.16	10.32	10.11	10.11	3,445	+0.00(+0.02%)
Mar 08, 2012	9.997	10.11	9.997	10.11	3,158	+0.19(+1.89%)
Mar 07, 2012	9.967	10.02	9.730	9.917	4,348	-0.06(-0.59%)
Mar 06, 2012	9.937	9.977	9.730	9.977	9,365	+0.07(+0.75%)
Mar 05, 2012	9.848	10.03	9.740	9.903	4,140	+0.01(+0.15%)
Mar 02, 2012	9.759	9.888	9.759	9.888	556	-0.18(-1.77%)

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.