Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.272	10.24	9.038	10.04	30,878	+0.71(+7.65%)
May 30, 2012	9.272	9.333	9.234	9.325	4,810	-0.03(-0.32%)
May 29, 2012	9.484	9.484	9.355	9.355	5,212	-0.05(-0.56%)
May 25, 2012	9.378	9.469	9.371	9.409	5,290	+0.09(+0.98%)
May 24, 2012	9.325	9.325	9.194	9.318	5,254	+0.10(+1.07%)
May 23, 2012	9.378	9.378	9.120	9.219	7,644	-0.16(-1.70%)
May 22, 2012	9.416	9.484	9.340	9.378	7,165	-0.11(-1.12%)
May 21, 2012	9.393	9.560	9.302	9.484	9,325	+0.18(+1.96%)
May 18, 2012	9.295	9.393	9.257	9.302	5,212	-0.02(-0.24%)
May 17, 2012	9.484	9.543	9.257	9.325	3,572	-0.22(-2.27%)
May 16, 2012	9.629	9.629	9.447	9.541	3,426	+0.01(+0.12%)
May 15, 2012	9.264	9.616	9.257	9.530	7,514	+0.20(+2.20%)
May 14, 2012	9.462	9.462	9.257	9.325	22,419	-0.27(-2.85%)
May 11, 2012	10.02	10.02	9.598	9.598	10,870	-0.36(-3.58%)
May 10, 2012	9.598	10.15	9.598	9.955	8,795	+0.33(+3.39%)
May 09, 2012	9.636	9.704	9.424	9.629	8,881	-0.04(-0.39%)
May 08, 2012	9.811	9.818	9.591	9.667	10,214	-0.13(-1.32%)
May 07, 2012	10.04	10.09	9.560	9.795	28,623	-0.36(-3.51%)
May 04, 2012	10.44	10.44	10.05	10.15	17,056	-0.27(-2.62%)
May 03, 2012	10.49	10.49	10.38	10.43	13,238	-0.12(-1.15%)
May 02, 2012	10.41	10.62	10.36	10.55	16,944	+0.15(+1.46%)
May 01, 2012	10.74	10.85	10.26	10.39	19,705	-0.34(-3.18%)
Apr 30, 2012	10.85	10.85	10.69	10.74	13,825	-0.11(-1.05%)
Apr 27, 2012	10.85	10.85	10.77	10.85	15,008	+0.05(+0.42%)
Apr 26, 2012	10.49	10.87	10.49	10.80	32,665	+0.30(+2.82%)
Apr 25, 2012	10.51	10.51	10.39	10.51	18,347	+0.03(+0.29%)
Apr 24, 2012	10.44	10.51	10.29	10.48	12,913	+0.08(+0.80%)
Apr 23, 2012	10.24	10.47	10.13	10.39	16,902	+0.19(+1.86%)
Apr 20, 2012	10.17	10.25	10.17	10.21	46,373	-0.11(-1.10%)
Apr 19, 2012	10.17	10.53	10.17	10.32	19,582	+0.15(+1.49%)
Apr 18, 2012	10.14	10.30	10.14	10.17	12,295	-0.13(-1.25%)
Apr 17, 2012	10.27	10.30	10.17	10.30	6,597	+0.13(+1.27%)
Apr 16, 2012	10.24	10.26	10.17	10.17	27,613	-0.01(-0.07%)
Apr 13, 2012	10.24	10.25	10.17	10.17	10,260	-0.13(-1.25%)
Apr 12, 2012	10.17	10.32	10.17	10.30	16,509	+0.14(+1.34%)
Apr 11, 2012	10.22	10.37	10.04	10.17	21,447	+0.02(+0.22%)
Apr 10, 2012	10.25	10.44	10.09	10.14	21,551	-0.17(-1.62%)
Apr 09, 2012	10.14	10.32	10.14	10.31	22,879	+0.08(+0.82%)
Apr 05, 2012	10.21	10.35	10.14	10.23	32,150	-0.02(-0.22%)
Apr 04, 2012	10.17	10.33	10.15	10.25	14,625	+0.08(+0.82%)
Apr 03, 2012	10.53	10.53	10.09	10.17	19,458	-0.38(-3.60%)
Apr 02, 2012	10.43	10.62	10.41	10.55	27,347	+0.20(+1.94%)
Mar 30, 2012	10.30	10.43	9.887	10.35	14,008	+0.22(+2.21%)
Mar 29, 2012	9.780	10.48	9.674	10.12	66,117	+0.43(+4.46%)
Mar 28, 2012	9.849	9.864	9.689	9.689	15,078	-0.17(-1.69%)
Mar 27, 2012	9.811	9.856	9.629	9.856	13,501	+0.14(+1.48%)
Mar 26, 2012	9.682	9.802	9.560	9.712	14,659	+0.14(+1.43%)
Mar 23, 2012	9.522	9.635	9.522	9.575	12,375	+0.09(+0.96%)
Mar 22, 2012	9.515	9.568	9.386	9.484	9,418	-0.04(-0.40%)
Mar 21, 2012	9.348	9.606	9.348	9.522	7,360	+0.11(+1.21%)
Mar 20, 2012	9.530	9.606	9.378	9.409	19,678	-0.08(-0.88%)
Mar 19, 2012	9.636	9.636	9.484	9.492	9,806	-0.12(-1.26%)
Mar 16, 2012	9.378	9.770	9.295	9.613	26,485	+0.30(+3.18%)
Mar 15, 2012	9.302	9.484	9.219	9.318	27,276	+0.02(+0.16%)
Mar 14, 2012	9.204	9.333	9.158	9.302	5,403	+0.12(+1.32%)
Mar 13, 2012	8.817	9.196	8.817	9.181	31,480	+0.36(+4.13%)
Mar 12, 2012	8.968	9.022	8.771	8.817	14,392	-0.11(-1.19%)
Mar 09, 2012	8.839	9.056	8.779	8.923	17,151	+0.13(+1.47%)
Mar 08, 2012	8.786	8.938	8.741	8.794	4,985	-0.05(-0.59%)
Mar 07, 2012	8.726	8.877	8.688	8.846	8,889	+0.17(+2.00%)
Mar 06, 2012	8.839	8.849	8.673	8.673	14,179	-0.20(-2.22%)
Mar 05, 2012	8.839	8.999	8.839	8.870	8,318	+0.01(+0.09%)
Mar 02, 2012	9.113	9.113	8.840	8.862	11,006	-0.16(-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.