Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.63	11.95	11.48	11.74	304,450	+0.15(+1.33%)
May 30, 2012	11.60	11.65	11.49	11.58	160,303	-0.14(-1.19%)
May 29, 2012	11.39	11.74	11.33	11.72	268,284	+0.46(+4.09%)
May 25, 2012	11.54	11.57	11.16	11.26	102,544	-0.27(-2.30%)
May 24, 2012	11.57	11.66	11.32	11.53	111,617	-0.06(-0.54%)
May 23, 2012	11.16	11.61	11.10	11.59	156,934	+0.33(+2.91%)
May 22, 2012	11.59	11.59	11.16	11.26	183,911	-0.31(-2.65%)
May 21, 2012	11.42	11.58	11.25	11.57	176,055	+0.22(+1.97%)
May 18, 2012	11.47	11.64	11.31	11.35	202,631	-0.15(-1.34%)
May 17, 2012	11.80	11.88	11.48	11.50	173,099	-0.30(-2.54%)
May 16, 2012	12.01	12.09	11.79	11.80	216,189	-0.17(-1.46%)
May 15, 2012	11.84	11.99	11.75	11.97	224,660	+0.17(+1.48%)
May 14, 2012	11.69	11.88	11.65	11.80	243,692	-0.07(-0.59%)
May 11, 2012	11.68	11.99	11.63	11.87	243,251	+0.06(+0.53%)
May 10, 2012	11.75	11.87	11.70	11.81	157,920	+0.18(+1.56%)
May 09, 2012	11.34	11.65	11.33	11.62	165,674	+0.11(+0.97%)
May 08, 2012	11.19	11.53	11.09	11.51	169,408	+0.23(+2.04%)
May 07, 2012	11.03	11.31	10.96	11.28	268,514	+0.20(+1.83%)
May 04, 2012	11.42	11.42	11.07	11.08	207,015	-0.45(-3.93%)
May 03, 2012	11.55	11.64	11.38	11.53	214,221	+0.01(+0.12%)
May 02, 2012	11.50	11.58	11.27	11.52	165,211	-0.04(-0.36%)
May 01, 2012	11.51	11.95	11.51	11.56	292,206	+0.03(+0.24%)
Apr 30, 2012	11.74	11.79	11.49	11.53	208,339	-0.26(-2.19%)
Apr 27, 2012	11.69	11.82	11.52	11.79	202,482	+0.13(+1.14%)
Apr 26, 2012	11.55	11.71	11.47	11.66	239,494	+0.10(+0.91%)
Apr 25, 2012	11.61	11.69	11.38	11.55	257,495	+0.13(+1.10%)
Apr 24, 2012	11.76	11.76	11.31	11.43	462,187	-0.33(-2.85%)
Apr 23, 2012	11.76	11.86	11.61	11.76	563,708	-0.10(-0.82%)
Apr 20, 2012	11.94	12.01	11.77	11.86	318,925	+0.03(+0.24%)
Apr 19, 2012	12.12	12.24	11.79	11.83	462,961	-0.03(-0.24%)
Apr 18, 2012	11.68	11.92	11.68	11.86	503,675	+0.09(+0.77%)
Apr 17, 2012	11.75	11.97	11.70	11.77	262,888	+0.15(+1.26%)
Apr 16, 2012	11.42	11.72	11.35	11.62	190,878	+0.26(+2.27%)
Apr 13, 2012	11.42	11.65	11.32	11.37	603,159	-0.11(-0.97%)
Apr 12, 2012	11.32	11.51	11.32	11.48	262,845	+0.14(+1.23%)
Apr 11, 2012	11.35	11.45	11.23	11.34	602,709	+0.06(+0.56%)
Apr 10, 2012	11.26	11.36	11.07	11.28	587,517	+0.03(+0.25%)
Apr 09, 2012	11.13	11.40	11.08	11.25	419,148	-0.13(-1.16%)
Apr 05, 2012	11.00	11.42	10.99	11.38	481,827	+0.36(+3.29%)
Apr 04, 2012	10.81	11.03	10.70	11.02	273,539	+0.09(+0.83%)
Apr 03, 2012	10.67	10.93	10.67	10.93	345,043	+0.24(+2.22%)
Apr 02, 2012	10.29	10.70	10.26	10.69	305,279	+0.40(+3.86%)
Mar 30, 2012	10.32	10.35	10.15	10.29	222,322	+0.08(+0.75%)
Mar 29, 2012	10.08	10.24	10.03	10.22	121,764	+0.03(+0.34%)
Mar 28, 2012	10.16	10.19	10.08	10.18	138,651	+0.04(+0.41%)
Mar 27, 2012	10.14	10.18	10.11	10.14	199,229	+0.03(+0.35%)
Mar 26, 2012	10.12	10.12	10.05	10.10	285,931	+0.11(+1.12%)
Mar 23, 2012	9.783	9.992	9.748	9.992	119,108	+0.20(+1.99%)
Mar 22, 2012	9.657	9.873	9.601	9.797	207,508	+0.01(+0.14%)
Mar 21, 2012	9.552	9.901	9.511	9.783	156,178	+0.26(+2.71%)
Mar 20, 2012	9.504	9.566	9.371	9.524	110,275	-0.09(-0.94%)
Mar 19, 2012	9.420	9.727	9.371	9.615	103,858	+0.15(+1.55%)
Mar 16, 2012	9.664	9.664	9.427	9.469	222,573	-0.19(-1.95%)
Mar 15, 2012	9.524	9.678	9.385	9.657	113,763	+0.15(+1.54%)
Mar 14, 2012	9.762	9.852	9.490	9.511	84,327	-0.29(-2.92%)
Mar 13, 2012	9.580	9.818	9.504	9.797	128,114	+0.31(+3.31%)
Mar 12, 2012	9.650	9.692	9.434	9.483	106,740	-0.17(-1.81%)
Mar 09, 2012	9.531	9.804	9.514	9.657	153,745	+0.10(+1.02%)
Mar 08, 2012	9.434	9.566	9.350	9.559	151,521	+0.13(+1.41%)
Mar 07, 2012	9.330	9.441	9.198	9.427	140,989	+0.14(+1.49%)
Mar 06, 2012	9.135	9.385	9.066	9.288	202,724	+0.04(+0.45%)
Mar 05, 2012	8.927	9.274	8.844	9.246	158,254	+0.26(+2.85%)
Mar 02, 2012	9.219	9.281	8.907	8.990	181,082	-0.22(-2.34%)

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.