Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	8.820	8.830	8.640	8.740	36,062	+0.08(+0.92%)
May 30, 2012	9.020	9.020	8.630	8.660	29,531	-0.66(-7.08%)
May 29, 2012	9.280	9.320	9.190	9.320	27,288	+0.20(+2.19%)
May 25, 2012	9.110	9.200	9.080	9.120	33,883	-0.11(-1.19%)
May 24, 2012	9.190	9.290	9.140	9.230	33,301	-0.05(-0.54%)
May 23, 2012	9.150	9.280	9.030	9.280	81,518	-0.17(-1.80%)
May 22, 2012	9.478	9.640	9.450	9.450	26,992	+0.08(+0.85%)
May 21, 2012	9.230	9.410	9.230	9.370	21,568	+0.24(+2.63%)
May 18, 2012	9.120	9.210	9.060	9.130	20,390	+0.19(+2.13%)
May 17, 2012	9.030	9.070	8.890	8.940	43,218	-0.21(-2.30%)
May 16, 2012	9.450	9.450	9.130	9.150	14,257	-0.12(-1.29%)
May 15, 2012	9.350	9.370	9.080	9.270	34,470	-0.73(-7.30%)
May 14, 2012	9.860	10.04	9.810	10.00	18,179	-0.61(-5.75%)
May 11, 2012	10.45	10.74	10.45	10.61	26,301	-0.06(-0.56%)
May 10, 2012	10.62	10.75	10.55	10.67	20,838	+0.18(+1.72%)
May 09, 2012	10.41	10.60	10.41	10.49	29,675	-0.64(-5.75%)
May 08, 2012	11.18	11.21	11.01	11.13	29,487	-0.34(-2.96%)
May 07, 2012	11.06	11.50	10.99	11.47	25,000	+0.34(+3.05%)
May 04, 2012	11.06	11.13	11.02	11.13	25,827	+0.08(+0.72%)
May 03, 2012	11.24	11.25	10.99	11.05	24,042	-0.37(-3.24%)
May 02, 2012	11.25	11.47	11.22	11.42	38,455	-0.61(-5.07%)
May 01, 2012	11.81	12.03	11.81	12.03	66,374	+0.41(+3.53%)
Apr 30, 2012	11.52	11.62	11.50	11.62	12,200	+0.20(+1.75%)
Apr 27, 2012	11.55	11.55	11.31	11.42	13,088	+0.02(+0.18%)
Apr 26, 2012	11.43	11.43	11.28	11.40	27,494	-0.09(-0.78%)
Apr 25, 2012	11.60	11.60	11.38	11.49	53,138	+0.35(+3.14%)
Apr 24, 2012	10.90	11.30	10.90	11.14	43,922	+0.56(+5.29%)
Apr 23, 2012	10.70	10.70	10.49	10.58	18,912	-0.26(-2.42%)
Apr 20, 2012	10.71	10.90	10.65	10.84	10,161	+0.42(+4.05%)
Apr 19, 2012	10.44	10.55	10.24	10.42	42,064	+0.01(+0.10%)
Apr 18, 2012	10.34	10.66	10.33	10.41	36,342	-0.18(-1.70%)
Apr 17, 2012	10.39	10.69	10.39	10.59	33,483	+0.37(+3.62%)
Apr 16, 2012	10.27	10.35	10.05	10.22	21,272	-0.01(-0.10%)
Apr 13, 2012	10.64	10.64	10.16	10.23	48,638	-0.72(-6.58%)
Apr 12, 2012	10.81	11.03	10.80	10.95	55,405	+0.52(+4.99%)
Apr 11, 2012	10.56	10.56	10.37	10.43	58,396	+0.31(+3.06%)
Apr 10, 2012	10.18	10.44	10.02	10.12	58,640	-0.18(-1.75%)
Apr 09, 2012	10.11	10.35	10.11	10.30	47,987	-0.17(-1.62%)
Apr 05, 2012	10.37	10.56	10.37	10.47	88,809	-0.26(-2.42%)
Apr 04, 2012	10.91	10.91	10.56	10.73	18,907	-0.39(-3.51%)
Apr 03, 2012	11.52	11.52	11.02	11.12	86,606	-0.43(-3.72%)
Apr 02, 2012	11.41	11.58	11.35	11.55	23,348	-0.03(-0.26%)
Mar 30, 2012	11.60	11.68	11.40	11.58	26,345	+0.06(+0.52%)
Mar 29, 2012	11.38	11.52	11.35	11.52	20,236	-0.16(-1.37%)
Mar 28, 2012	11.88	11.97	11.66	11.68	19,244	-0.39(-3.23%)
Mar 27, 2012	12.28	12.28	11.95	12.07	19,294	-0.20(-1.63%)
Mar 26, 2012	12.12	12.31	12.12	12.27	29,789	-0.01(-0.08%)
Mar 23, 2012	12.14	12.33	12.14	12.28	25,823	+0.25(+2.08%)
Mar 22, 2012	12.16	12.16	11.95	12.03	19,543	-0.26(-2.12%)
Mar 21, 2012	12.22	12.37	12.20	12.29	20,022	-0.32(-2.54%)
Mar 20, 2012	12.53	12.61	12.43	12.61	23,331	-0.11(-0.86%)
Mar 19, 2012	12.56	12.81	12.49	12.72	18,663	+0.23(+1.84%)
Mar 16, 2012	12.35	12.50	12.30	12.49	26,694	+0.14(+1.13%)
Mar 15, 2012	12.05	12.35	12.03	12.35	15,147	+0.25(+2.07%)
Mar 14, 2012	12.22	12.22	11.98	12.10	25,311	-0.30(-2.42%)
Mar 13, 2012	11.94	12.40	11.94	12.40	18,934	+0.55(+4.64%)
Mar 12, 2012	12.00	12.08	11.76	11.85	14,384	-0.35(-2.87%)
Mar 09, 2012	12.37	12.48	12.16	12.20	18,939	-0.28(-2.24%)
Mar 08, 2012	12.40	12.65	12.40	12.48	10,553	+0.38(+3.14%)
Mar 07, 2012	11.88	12.16	11.88	12.10	34,972	+0.48(+4.13%)
Mar 06, 2012	11.81	11.91	11.56	11.62	27,816	-1.16(-9.08%)
Mar 05, 2012	12.85	12.85	12.69	12.78	24,519	-0.22(-1.69%)
Mar 02, 2012	13.01	13.05	12.90	13.00	21,557	-0.19(-1.44%)

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.