Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.37	11.37	10.97	11.19	400,760	-0.17(-1.50%)
May 30, 2012	11.28	11.45	11.13	11.36	391,275	-0.06(-0.55%)
May 29, 2012	11.35	11.51	11.17	11.42	281,381	+0.19(+1.68%)
May 25, 2012	11.02	11.40	10.95	11.23	447,883	+0.25(+2.30%)
May 24, 2012	11.10	11.14	10.87	10.98	343,818	-0.13(-1.19%)
May 23, 2012	10.99	11.16	10.77	11.11	635,973	+0.01(+0.06%)
May 22, 2012	10.73	11.26	10.66	11.11	719,455	+0.33(+3.10%)
May 21, 2012	10.70	10.88	10.51	10.77	744,831	+0.13(+1.24%)
May 18, 2012	10.59	10.93	10.59	10.64	402,876	+0.02(+0.18%)
May 17, 2012	10.73	10.84	10.59	10.62	416,544	-0.11(-1.06%)
May 16, 2012	10.75	10.83	10.68	10.73	565,511	+0.04(+0.41%)
May 15, 2012	10.70	10.87	10.61	10.69	578,939	-0.06(-0.53%)
May 14, 2012	11.00	11.14	10.71	10.75	632,279	-0.38(-3.46%)
May 11, 2012	11.18	11.35	11.12	11.13	434,196	-0.16(-1.45%)
May 10, 2012	11.36	11.38	11.29	11.29	399,914	+0.04(+0.39%)
May 09, 2012	11.25	11.32	11.16	11.25	381,170	-0.15(-1.33%)
May 08, 2012	11.56	11.64	11.35	11.40	453,766	-0.27(-2.32%)
May 07, 2012	11.74	11.94	11.64	11.67	327,777	-0.15(-1.28%)
May 04, 2012	12.08	12.33	11.82	11.82	419,698	-0.36(-2.95%)
May 03, 2012	11.98	12.22	11.61	12.18	821,544	+0.32(+2.66%)
May 02, 2012	11.52	11.89	11.48	11.87	445,611	+0.25(+2.17%)
May 01, 2012	11.84	11.99	11.60	11.62	361,935	-0.20(-1.66%)
Apr 30, 2012	11.96	11.96	11.65	11.81	347,143	-0.16(-1.32%)
Apr 27, 2012	11.77	12.00	11.60	11.97	435,810	+0.27(+2.32%)
Apr 26, 2012	11.62	11.72	11.50	11.70	239,536	+0.08(+0.65%)
Apr 25, 2012	11.69	11.88	11.54	11.62	344,671	+0.11(+0.99%)
Apr 24, 2012	11.43	11.64	11.36	11.51	392,894	+0.12(+1.05%)
Apr 23, 2012	11.40	11.44	11.15	11.39	337,291	-0.19(-1.63%)
Apr 20, 2012	11.77	11.79	11.52	11.58	303,206	+0.04(+0.38%)
Apr 19, 2012	11.83	12.01	11.47	11.53	268,727	-0.33(-2.82%)
Apr 18, 2012	11.88	11.94	11.72	11.87	209,804	-0.06(-0.48%)
Apr 17, 2012	11.88	12.08	11.88	11.93	359,322	+0.15(+1.23%)
Apr 16, 2012	11.69	11.89	11.55	11.78	352,188	+0.09(+0.81%)
Apr 13, 2012	11.57	11.74	11.28	11.69	639,768	+0.04(+0.32%)
Apr 12, 2012	11.67	11.85	11.59	11.65	475,683	+0.00(+0.00%)
Apr 11, 2012	11.41	11.65	11.37	11.65	294,494	+0.32(+2.78%)
Apr 10, 2012	11.94	11.94	11.27	11.33	574,610	-0.61(-5.12%)
Apr 09, 2012	12.06	12.07	11.92	11.94	207,458	-0.30(-2.42%)
Apr 05, 2012	12.25	12.35	12.20	12.24	597,075	-0.10(-0.82%)
Apr 04, 2012	12.25	12.35	12.06	12.34	985,684	-0.04(-0.36%)
Apr 03, 2012	12.05	12.39	11.89	12.39	876,217	+0.32(+2.61%)
Apr 02, 2012	11.67	12.08	11.67	12.07	911,785	+0.04(+0.31%)
Mar 30, 2012	12.16	12.26	12.00	12.03	275,498	+0.00(+0.00%)
Mar 29, 2012	12.25	12.25	12.03	12.03	461,417	-0.31(-2.50%)
Mar 28, 2012	12.47	12.54	12.22	12.34	793,882	-0.09(-0.71%)
Mar 27, 2012	12.61	12.76	12.42	12.43	509,128	-0.17(-1.35%)
Mar 26, 2012	12.36	12.71	12.27	12.60	677,718	+0.40(+3.26%)
Mar 23, 2012	12.17	12.23	12.10	12.20	251,702	+0.06(+0.52%)
Mar 22, 2012	12.01	12.18	12.01	12.14	398,872	-0.04(-0.31%)
Mar 21, 2012	12.22	12.30	12.08	12.18	377,366	-0.04(-0.31%)
Mar 20, 2012	12.08	12.29	12.05	12.22	823,737	-0.30(-2.37%)
Mar 19, 2012	11.97	12.76	11.96	12.51	1,683,545	+0.62(+5.25%)
Mar 16, 2012	11.97	11.98	11.81	11.89	561,575	-0.01(-0.11%)
Mar 15, 2012	11.69	11.93	11.57	11.90	308,002	+0.16(+1.34%)
Mar 14, 2012	11.76	11.81	11.66	11.74	319,191	-0.04(-0.37%)
Mar 13, 2012	11.77	11.84	11.62	11.79	481,847	+0.12(+1.03%)
Mar 12, 2012	11.64	11.81	11.59	11.67	309,930	+0.00(+0.00%)
Mar 09, 2012	11.69	11.84	11.51	11.67	415,659	-0.03(-0.22%)
Mar 08, 2012	11.40	11.83	11.40	11.69	434,335	+0.34(+3.00%)
Mar 07, 2012	11.41	11.60	11.19	11.35	1,148,662	+0.00(+0.00%)
Mar 06, 2012	11.46	11.46	10.99	11.35	1,387,496	-0.20(-1.69%)
Mar 05, 2012	11.66	11.66	11.45	11.55	675,572	-0.16(-1.40%)
Mar 02, 2012	11.94	11.96	11.68	11.71	1,030,049	-0.23(-1.90%)

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.