Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.37	11.49	11.37	11.43	2,525	+0.14(+1.24%)
May 30, 2012	11.34	11.34	11.25	11.29	8,263	-0.07(-0.62%)
May 25, 2012		11.36	11.36	11.36	0	+0.16(+1.41%)
May 24, 2012	11.24	11.24	11.20	11.20	805	-0.06(-0.51%)
May 23, 2012	11.38	11.38	11.19	11.26	6,346	-0.03(-0.27%)
May 22, 2012	11.34	11.34	11.29	11.29	2,793	-0.21(-1.83%)
May 21, 2012	11.41	11.50	11.41	11.50	2,654	+0.02(+0.17%)
May 18, 2012	11.40	11.48	11.40	11.48	57,353	+0.03(+0.26%)
May 17, 2012	11.41	11.46	11.41	11.45	19,172	+0.03(+0.26%)
May 16, 2012	11.47	11.47	11.42	11.42	950	+0.07(+0.62%)
May 15, 2012	11.40	11.40	11.34	11.35	1,816	-0.12(-1.05%)
May 14, 2012	11.51	11.51	11.47	11.47	3,961	-0.10(-0.86%)
May 11, 2012	11.57	11.66	11.57	11.57	1,338	-0.27(-2.28%)
May 10, 2012	11.81	11.86	11.81	11.84	1,554	-0.12(-1.00%)
May 09, 2012	11.95	12.00	11.93	11.96	3,065	-0.08(-0.66%)
May 08, 2012	12.12	12.12	12.04	12.04	7,208	-0.33(-2.67%)
May 07, 2012	12.34	12.37	12.25	12.37	1,334	+0.02(+0.16%)
May 04, 2012	12.35	12.35	12.35	12.35	172	-0.08(-0.64%)
May 03, 2012	12.44	12.44	12.43	12.43	1,814	-0.10(-0.80%)
May 02, 2012	12.53	12.53	12.53	12.53	4,047	+0.04(+0.32%)
May 01, 2012	12.48	12.50	12.48	12.49	2,189	-0.21(-1.65%)
Apr 30, 2012	12.70	12.72	12.70	12.70	3,914	+0.07(+0.55%)
Apr 27, 2012	12.63	12.63	12.63	12.63	2,876	-0.16(-1.29%)
Apr 26, 2012	12.79	12.79	12.79	12.79	1,084	+0.24(+1.95%)
Apr 25, 2012	12.56	12.73	12.55	12.55	7,913	-0.10(-0.79%)
Apr 24, 2012	12.65	12.65	12.65	12.65	118	+0.08(+0.64%)
Apr 23, 2012	12.57	12.57	12.57	12.57	200	+0.04(+0.36%)
Apr 19, 2012		12.53	12.53	12.53	0	-0.13(-1.07%)
Apr 18, 2012	12.79	12.79	12.66	12.66	822	-0.16(-1.25%)
Apr 17, 2012	12.84	12.84	12.82	12.82	1,840	+0.21(+1.67%)
Apr 16, 2012	12.60	12.68	12.60	12.61	2,166	+0.15(+1.20%)
Apr 13, 2012	12.46	12.46	12.46	12.46	169	+0.01(+0.08%)
Apr 12, 2012	12.37	12.45	12.37	12.45	752	-0.03(-0.24%)
Apr 11, 2012	12.44	12.48	12.44	12.48	933	-0.12(-0.95%)
Apr 10, 2012	12.61	12.66	12.56	12.60	3,445	+0.08(+0.64%)
Apr 09, 2012	12.50	12.56	12.50	12.52	1,387	-0.10(-0.79%)
Apr 05, 2012	12.62	12.65	12.61	12.62	4,095	+0.12(+0.96%)
Apr 04, 2012	12.54	12.54	12.42	12.50	1,296	-0.34(-2.65%)
Apr 03, 2012	12.87	12.87	12.78	12.84	1,114	-0.04(-0.31%)
Apr 02, 2012	12.81	12.90	12.81	12.88	3,324	-0.12(-0.92%)
Mar 30, 2012	13.00	13.08	12.96	13.00	1,063	-0.01(-0.08%)
Mar 29, 2012	12.91	13.06	12.89	13.01	755	+0.22(+1.72%)
Mar 28, 2012	12.83	12.83	12.79	12.79	1,821	-0.09(-0.70%)
Mar 27, 2012	12.85	12.90	12.85	12.88	2,789	+0.36(+2.88%)
Mar 26, 2012	12.38	12.55	12.38	12.52	1,487	+0.12(+1.01%)
Mar 23, 2012	12.38	12.42	12.33	12.39	6,599	-0.07(-0.52%)
Mar 22, 2012	12.35	12.48	12.35	12.46	2,292	+0.23(+1.88%)
Mar 21, 2012	12.13	12.23	12.13	12.23	5,136	+0.30(+2.51%)
Mar 20, 2012	11.82	11.98	11.82	11.93	7,187	-0.06(-0.50%)
Mar 19, 2012	11.99	11.99	11.99	11.99	325	+0.00(+0.00%)
Mar 16, 2012	12.00	12.03	11.99	11.99	8,113	-0.13(-1.07%)
Mar 15, 2012	12.11	12.20	12.11	12.12	6,524	+0.07(+0.58%)
Mar 14, 2012	12.18	12.18	12.05	12.05	4,701	-0.28(-2.27%)
Mar 13, 2012	12.24	12.34	12.24	12.33	5,875	+0.39(+3.27%)
Mar 09, 2012	11.94	11.94	11.94	11.94	0	-0.17(-1.40%)
Mar 08, 2012	12.00	12.11	12.00	12.11	3,426	+0.29(+2.45%)
Mar 07, 2012	11.73	11.82	11.73	11.82	2,364	+0.19(+1.63%)
Mar 06, 2012	11.67	11.73	11.63	11.63	4,261	-0.11(-0.94%)
Mar 05, 2012	11.82	11.82	11.72	11.74	6,000	-0.14(-1.18%)
Mar 02, 2012	11.80	11.89	11.80	11.88	5,248	-0.05(-0.42%)

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.