Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.820	9.820	9.360	9.580	181,314	-0.22(-2.24%)
May 30, 2012	9.900	9.990	9.540	9.800	156,811	-0.19(-1.90%)
May 29, 2012	9.750	10.09	9.700	9.990	79,762	+0.35(+3.63%)
May 25, 2012	9.460	9.670	9.370	9.640	37,423	+0.14(+1.47%)
May 24, 2012	9.710	9.710	9.440	9.500	43,124	-0.18(-1.86%)
May 23, 2012	9.520	9.750	9.300	9.680	111,494	+0.06(+0.62%)
May 22, 2012	9.920	9.946	9.490	9.620	235,207	-0.36(-3.61%)
May 21, 2012	10.08	10.14	9.860	9.980	187,971	-0.07(-0.70%)
May 18, 2012	10.17	10.37	10.00	10.05	128,627	-0.15(-1.47%)
May 17, 2012	10.29	10.37	9.921	10.20	118,757	-0.12(-1.16%)
May 16, 2012	10.23	10.52	10.16	10.32	68,832	+0.08(+0.78%)
May 15, 2012	9.820	10.57	9.820	10.24	57,888	+0.35(+3.54%)
May 14, 2012	9.890	9.980	9.740	9.890	104,152	-0.04(-0.40%)
May 11, 2012	10.02	10.14	9.760	9.930	65,108	-0.14(-1.39%)
May 10, 2012	9.940	10.12	9.760	10.07	155,885	+0.17(+1.72%)
May 09, 2012	10.25	10.35	9.850	9.900	57,512	-0.46(-4.44%)
May 08, 2012	10.41	10.43	10.07	10.36	81,924	-0.12(-1.15%)
May 07, 2012	10.67	10.75	10.40	10.48	95,073	-0.20(-1.87%)
May 04, 2012	9.850	10.71	9.760	10.68	183,902	+0.88(+8.98%)
May 03, 2012	10.65	11.46	9.800	9.800	294,539	-0.90(-8.41%)
May 02, 2012	10.41	10.71	10.25	10.70	56,863	+0.20(+1.90%)
May 01, 2012	10.49	10.76	10.13	10.50	63,519	-0.03(-0.28%)
Apr 30, 2012	10.45	10.74	10.35	10.53	79,069	+0.14(+1.35%)
Apr 27, 2012	10.05	10.61	10.01	10.39	58,403	+0.35(+3.49%)
Apr 26, 2012	9.980	10.12	9.850	10.04	159,099	+0.02(+0.20%)
Apr 25, 2012	10.41	10.63	9.990	10.02	107,954	-0.35(-3.38%)
Apr 24, 2012	10.50	10.52	10.12	10.37	120,330	-0.17(-1.61%)
Apr 23, 2012	10.39	10.58	9.990	10.54	91,583	+0.05(+0.52%)
Apr 20, 2012	10.98	10.98	10.03	10.48	239,128	-0.38(-3.45%)
Apr 19, 2012	11.09	11.43	10.82	10.86	111,885	-0.21(-1.90%)
Apr 18, 2012	11.32	11.34	10.94	11.07	465,963	-0.29(-2.55%)
Apr 17, 2012	11.41	11.44	10.99	11.36	43,014	-0.01(-0.09%)
Apr 16, 2012	11.47	11.47	11.28	11.37	51,172	-0.02(-0.18%)
Apr 13, 2012	11.55	11.55	11.18	11.39	36,126	-0.18(-1.56%)
Apr 12, 2012	10.99	11.62	10.95	11.57	116,041	+0.23(+2.07%)
Apr 11, 2012	11.03	11.42	11.00	11.34	51,944	+0.30(+2.67%)
Apr 10, 2012	11.08	11.19	10.90	11.04	170,137	-0.07(-0.63%)
Apr 09, 2012	10.80	11.14	10.80	11.11	70,754	+0.02(+0.18%)
Apr 05, 2012	11.10	11.26	10.94	11.09	104,400	-0.08(-0.72%)
Apr 04, 2012	11.54	11.54	11.01	11.17	87,885	-0.49(-4.20%)
Apr 03, 2012	11.90	12.31	11.64	11.66	78,407	-0.53(-4.35%)
Apr 02, 2012	12.03	12.21	10.51	12.19	632,502	+0.09(+0.74%)
Mar 30, 2012	13.18	13.18	12.01	12.10	141,427	-1.05(-7.98%)
Mar 29, 2012	13.00	13.25	12.90	13.15	159,193	+0.16(+1.23%)
Mar 28, 2012	13.00	13.06	12.77	12.99	169,169	-0.02(-0.15%)
Mar 27, 2012	12.65	13.22	12.62	13.01	253,526	+0.34(+2.68%)
Mar 26, 2012	12.63	12.96	12.31	12.67	215,478	+0.17(+1.36%)
Mar 23, 2012	11.29	12.52	11.15	12.50	689,519	+1.17(+10.33%)
Mar 22, 2012	10.97	11.38	10.93	11.33	121,715	+0.26(+2.35%)
Mar 21, 2012	10.68	11.23	10.68	11.07	119,567	+0.37(+3.46%)
Mar 20, 2012	11.41	11.41	10.63	10.70	104,920	-0.72(-6.30%)
Mar 19, 2012	11.50	11.67	11.40	11.42	66,014	-0.04(-0.35%)
Mar 16, 2012	11.47	11.50	11.16	11.46	80,205	+0.03(+0.26%)
Mar 15, 2012	11.03	11.47	10.98	11.43	80,169	+0.41(+3.72%)
Mar 14, 2012	10.99	11.08	10.86	11.02	96,153	+0.03(+0.27%)
Mar 13, 2012	10.80	10.99	10.80	10.99	103,648	+0.26(+2.42%)
Mar 12, 2012	10.95	10.95	10.51	10.73	254,232	-0.19(-1.74%)
Mar 09, 2012	10.77	10.99	10.75	10.92	109,032	+0.13(+1.20%)
Mar 08, 2012	10.65	10.84	10.52	10.79	203,801	+0.19(+1.79%)
Mar 07, 2012	9.970	10.64	9.880	10.60	321,716	+0.65(+6.53%)
Mar 06, 2012	9.650	9.980	9.600	9.950	177,252	+0.21(+2.16%)
Mar 05, 2012	9.490	9.800	9.380	9.740	114,889	+0.21(+2.20%)
Mar 02, 2012	9.640	9.799	9.420	9.530	73,888	-0.17(-1.75%)

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.