Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	7.902	7.951	7.419	7.931	6,457	+0.03(+0.37%)
May 30, 2012	7.852	7.902	7.753	7.902	532	+0.00(+0.00%)
May 29, 2012	7.882	8.000	7.595	7.902	27,809	+0.05(+0.63%)
May 25, 2012	7.902	7.902	7.704	7.852	2,588	-0.08(-1.00%)
May 24, 2012	7.892	8.000	7.655	7.931	13,645	+0.15(+1.90%)
May 23, 2012	7.911	8.099	7.783	7.783	16,949	-0.14(-1.75%)
May 22, 2012	7.872	7.931	7.506	7.921	8,771	+0.03(+0.38%)
May 21, 2012	7.615	7.892	7.418	7.892	6,993	+0.44(+5.97%)
May 18, 2012	7.813	7.813	7.447	7.447	2,632	-0.44(-5.63%)
May 17, 2012	7.566	7.892	7.418	7.892	8,527	+0.38(+4.99%)
May 16, 2012	7.931	7.931	7.506	7.516	11,989	-0.39(-4.88%)
May 15, 2012	9.551	9.551	7.803	7.902	71,388	-2.04(-20.55%)
May 14, 2012	9.966	9.976	9.877	9.946	2,986	-0.00(-0.01%)
May 11, 2012	10.05	10.05	9.947	9.947	627	-0.05(-0.48%)
May 10, 2012	10.06	10.21	9.887	9.995	8,050	-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	9.887	10.26	4,629	+0.16(+1.55%)
May 07, 2012	9.916	10.26	9.778	10.10	5,206	+0.20(+1.99%)
May 04, 2012	10.27	10.28	9.903	9.907	11,448	-0.37(-3.56%)
May 03, 2012	9.946	10.42	9.908	10.27	10,735	+0.32(+3.17%)
May 02, 2012	10.24	10.40	9.956	9.956	1,519	-0.60(-5.71%)
May 01, 2012	10.32	10.56	9.908	10.56	11,453	+0.24(+2.30%)
Apr 30, 2012	10.33	10.33	10.30	10.32	449	+0.19(+1.90%)
Apr 27, 2012	9.877	10.41	9.867	10.13	8,834	+0.01(+0.15%)
Apr 26, 2012	10.53	10.53	9.897	10.11	9,103	-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	10.86	10.44	10.64	8,640	+0.17(+1.60%)
Apr 20, 2012	10.58	10.65	10.47	10.47	13,150	+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	10.86	10.37	10.86	6,522	+0.00(+0.00%)
Apr 17, 2012	10.72	10.86	10.37	10.86	7,208	+0.18(+1.66%)
Apr 16, 2012	10.18	10.72	10.18	10.69	10,919	+0.76(+7.66%)
Apr 13, 2012	10.19	10.47	9.926	9.926	16,426	-0.27(-2.62%)
Apr 12, 2012	10.40	10.40	10.07	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	9.926	10.24	6,379	+0.32(+3.18%)
Apr 09, 2012	10.20	10.36	9.887	9.926	6,069	-0.54(-5.19%)
Apr 05, 2012	10.53	10.53	10.08	10.47	13,986	-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	9,577	-0.11(-1.05%)
Apr 02, 2012	10.14	10.38	10.07	10.38	6,945	+0.31(+3.04%)
Mar 30, 2012	10.12	10.36	10.07	10.07	8,835	-0.13(-1.26%)
Mar 29, 2012	10.15	10.20	9.986	10.20	11,238	+0.08(+0.78%)
Mar 28, 2012	10.06	10.12	10.06	10.12	12,683	+0.03(+0.29%)
Mar 27, 2012	10.03	10.32	9.986	10.09	9,142	-0.16(-1.54%)
Mar 26, 2012	9.995	10.35	9.995	10.25	7,620	+0.35(+3.49%)
Mar 23, 2012	10.05	10.05	9.739	9.907	1,310	-0.09(-0.89%)
Mar 22, 2012	10.01	10.06	9.986	9.995	6,390	-0.04(-0.39%)
Mar 21, 2012	10.37	10.37	9.986	10.04	5,214	-0.27(-2.59%)
Mar 20, 2012	10.15	10.51	10.15	10.30	1,989	+0.13(+1.26%)
Mar 19, 2012	10.08	10.24	9.729	10.17	15,014	+0.20(+1.98%)
Mar 16, 2012	10.35	10.36	9.976	9.976	3,882	+0.04(+0.40%)
Mar 15, 2012	10.38	10.57	9.903	9.936	12,736	-0.41(-4.01%)
Mar 14, 2012	10.43	10.43	9.956	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	9.995	10.10	9.995	10.10	3,158	+0.19(+1.89%)
Mar 07, 2012	9.966	10.02	9.729	9.916	4,348	-0.06(-0.59%)
Mar 06, 2012	9.936	9.976	9.729	9.976	9,366	+0.07(+0.75%)
Mar 05, 2012	9.847	10.03	9.739	9.902	4,140	+0.01(+0.15%)
Mar 02, 2012	9.758	9.887	9.758	9.887	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.