Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.383	9.453	9.269	9.430	105,090	+0.01(+0.11%)
May 30, 2012	9.551	9.551	9.390	9.420	28,849	-0.24(-2.53%)
May 29, 2012	9.658	9.731	9.564	9.665	53,187	-0.01(-0.07%)
May 25, 2012	9.691	9.745	9.658	9.671	10,999	-0.05(-0.55%)
May 24, 2012	9.726	9.839	9.685	9.725	11,415	-0.09(-0.89%)
May 23, 2012	9.886	9.886	9.611	9.812	114,558	-0.09(-0.95%)
May 22, 2012	10.03	10.13	9.894	9.906	155,082	-0.01(-0.07%)
May 21, 2012	9.685	9.913	9.678	9.913	295,832	+0.32(+3.29%)
May 18, 2012	9.665	9.705	9.598	9.598	27,033	-0.09(-0.90%)
May 17, 2012	9.859	9.859	9.651	9.685	18,591	-0.20(-2.04%)
May 16, 2012	9.960	9.987	9.880	9.886	18,730	-0.05(-0.47%)
May 15, 2012	10.14	10.14	9.926	9.933	66,200	-0.26(-2.57%)
May 14, 2012	10.17	10.28	10.17	10.19	56,413	-0.28(-2.69%)
May 11, 2012	10.37	10.62	10.37	10.48	25,172	-0.16(-1.51%)
May 10, 2012	10.72	10.74	10.64	10.64	12,979	+0.18(+1.73%)
May 09, 2012	10.43	10.47	9.738	10.46	56,598	-0.22(-2.07%)
May 08, 2012	10.82	10.82	10.57	10.68	49,930	-0.25(-2.25%)
May 07, 2012	10.75	10.93	10.75	10.92	9,053	+0.11(+1.03%)
May 04, 2012	10.82	10.85	10.73	10.81	18,570	-0.04(-0.37%)
May 03, 2012	11.05	11.05	10.82	10.85	7,214	-0.16(-1.48%)
May 02, 2012	11.09	11.09	10.93	11.02	21,503	-0.25(-2.18%)
May 01, 2012	11.22	11.32	11.16	11.26	19,019	+0.16(+1.45%)
Apr 30, 2012	11.14	11.17	11.08	11.10	25,533	-0.19(-1.72%)
Apr 27, 2012	11.33	11.33	11.17	11.29	38,330	+0.19(+1.69%)
Apr 26, 2012	11.05	11.11	11.05	11.11	5,069	-0.03(-0.30%)
Apr 25, 2012	11.26	11.26	11.09	11.14	27,136	+0.23(+2.15%)
Apr 24, 2012	10.74	10.97	10.74	10.91	44,728	+0.16(+1.50%)
Apr 23, 2012	10.73	10.78	10.63	10.74	41,439	-0.29(-2.61%)
Apr 20, 2012	11.03	11.10	11.03	11.03	12,722	+0.13(+1.17%)
Apr 19, 2012	11.02	11.03	10.80	10.91	110,528	-0.17(-1.57%)
Apr 18, 2012	11.06	11.11	11.02	11.08	17,230	-0.14(-1.26%)
Apr 17, 2012	11.07	11.26	11.07	11.22	54,456	+0.35(+3.21%)
Apr 16, 2012	10.95	10.95	10.76	10.87	100,662	+0.00(+0.00%)
Apr 13, 2012	11.16	11.16	10.85	10.87	18,794	-0.45(-3.97%)
Apr 12, 2012	11.10	11.32	11.10	11.32	37,021	+0.31(+2.80%)
Apr 11, 2012	11.03	11.13	11.00	11.01	71,605	+0.28(+2.63%)
Apr 10, 2012	11.01	11.03	10.73	10.73	96,492	-0.38(-3.38%)
Apr 09, 2012	11.01	11.19	11.01	11.11	88,413	-0.10(-0.90%)
Apr 05, 2012	11.24	11.26	11.12	11.21	43,923	-0.15(-1.36%)
Apr 04, 2012	11.40	11.45	11.33	11.36	172,457	-0.27(-2.31%)
Apr 03, 2012	11.97	11.97	11.60	11.63	16,623	-0.39(-3.24%)
Apr 02, 2012	11.84	12.06	11.80	12.02	10,265	+0.09(+0.79%)
Mar 30, 2012	11.89	11.97	11.84	11.92	17,112	+0.12(+1.02%)
Mar 29, 2012	11.80	11.91	11.70	11.80	45,890	-0.25(-2.06%)
Mar 28, 2012	12.09	12.12	12.03	12.05	140,271	-0.21(-1.70%)
Mar 27, 2012	12.43	12.44	12.26	12.26	35,776	-0.11(-0.92%)
Mar 26, 2012	12.38	12.38	12.29	12.37	14,388	+0.17(+1.43%)
Mar 23, 2012	12.07	12.21	12.03	12.20	13,185	+0.09(+0.72%)
Mar 22, 2012	12.14	12.17	12.00	12.11	24,788	-0.21(-1.69%)
Mar 21, 2012	12.39	12.43	12.28	12.32	60,588	-0.23(-1.82%)
Mar 20, 2012	12.54	12.57	12.47	12.55	44,120	-0.17(-1.32%)
Mar 19, 2012	12.63	12.76	12.47	12.72	68,318	+0.07(+0.53%)
Mar 16, 2012	12.54	12.67	12.54	12.65	65,040	+0.24(+1.95%)
Mar 15, 2012	12.25	12.44	12.23	12.41	87,353	+0.12(+0.98%)
Mar 14, 2012	12.21	12.43	12.21	12.29	78,242	+0.17(+1.38%)
Mar 13, 2012	12.01	12.15	11.93	12.12	12,481	+0.34(+2.90%)
Mar 12, 2012	11.92	11.92	11.71	11.78	46,938	-0.07(-0.62%)
Mar 09, 2012	11.95	11.95	11.77	11.85	80,510	-0.13(-1.12%)
Mar 08, 2012	12.00	12.08	11.92	11.99	18,646	+0.34(+2.94%)
Mar 07, 2012	11.57	11.67	11.55	11.64	49,586	+0.20(+1.76%)
Mar 06, 2012	11.74	11.74	11.41	11.44	194,201	-0.65(-5.38%)
Mar 05, 2012	12.21	12.21	12.05	12.09	33,470	-0.15(-1.21%)
Mar 02, 2012	12.20	12.31	12.19	12.24	48,548	-0.09(-0.76%)

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.