Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.62	11.68	11.07	11.38	3,659,779	-0.46(-3.86%)
May 30, 2012	11.37	12.07	11.02	11.84	3,317,677	+1.39(+13.31%)
May 29, 2012	10.55	10.59	10.42	10.45	505,277	-0.07(-0.67%)
May 25, 2012	10.71	10.71	10.44	10.52	251,666	-0.18(-1.64%)
May 24, 2012	10.60	10.74	10.50	10.69	355,877	+0.09(+0.86%)
May 23, 2012	10.73	10.74	10.43	10.60	565,159	-0.13(-1.24%)
May 22, 2012	10.82	10.90	10.69	10.74	257,775	-0.08(-0.78%)
May 21, 2012	10.75	10.83	10.51	10.82	215,919	+0.08(+0.78%)
May 18, 2012	10.87	10.98	10.73	10.74	717,979	-0.13(-1.16%)
May 17, 2012	10.81	10.91	10.72	10.86	501,115	+0.04(+0.39%)
May 16, 2012	10.76	10.95	10.71	10.82	651,053	+0.15(+1.45%)
May 15, 2012	10.55	10.68	10.53	10.67	222,184	+0.10(+0.93%)
May 14, 2012	10.50	10.61	10.44	10.57	223,734	-0.04(-0.33%)
May 11, 2012	10.44	10.67	10.41	10.60	472,897	+0.16(+1.55%)
May 10, 2012	10.49	10.52	10.32	10.44	192,781	+0.01(+0.14%)
May 09, 2012	10.77	10.77	10.41	10.43	328,492	-0.44(-4.07%)
May 08, 2012	11.05	11.22	10.81	10.87	769,806	-0.60(-5.26%)
May 07, 2012	11.50	11.54	11.25	11.47	825,743	-0.03(-0.24%)
May 04, 2012	11.75	11.77	11.34	11.50	1,486,623	-0.29(-2.50%)
May 03, 2012	12.01	12.01	11.49	11.80	768,746	-0.25(-2.10%)
May 02, 2012	12.30	12.39	12.01	12.05	251,609	-0.32(-2.61%)
May 01, 2012	12.01	12.55	11.92	12.37	291,432	+0.37(+3.04%)
Apr 30, 2012	12.06	12.15	11.99	12.01	114,326	-0.09(-0.75%)
Apr 27, 2012	12.04	12.18	12.01	12.10	177,941	+0.07(+0.58%)
Apr 26, 2012	12.02	12.14	11.99	12.03	156,049	-0.01(-0.06%)
Apr 25, 2012	12.07	12.11	12.01	12.03	166,635	+0.08(+0.70%)
Apr 24, 2012	11.96	12.04	11.92	11.95	85,170	+0.01(+0.06%)
Apr 23, 2012	11.91	11.96	11.78	11.94	77,596	-0.06(-0.53%)
Apr 20, 2012	12.03	12.11	11.96	12.01	147,330	+0.04(+0.29%)
Apr 19, 2012	11.86	12.04	11.75	11.97	221,306	+0.13(+1.13%)
Apr 18, 2012	11.94	11.94	11.77	11.84	116,989	-0.13(-1.06%)
Apr 17, 2012	11.97	12.01	11.88	11.96	89,209	+0.03(+0.24%)
Apr 16, 2012	11.95	11.99	11.70	11.94	188,756	+0.11(+0.89%)
Apr 13, 2012	11.91	11.91	11.78	11.83	101,505	-0.09(-0.77%)
Apr 12, 2012	11.75	11.97	11.75	11.92	193,953	+0.15(+1.31%)
Apr 11, 2012	11.75	11.80	11.66	11.77	182,095	+0.08(+0.66%)
Apr 10, 2012	11.87	11.87	11.55	11.69	251,928	-0.20(-1.65%)
Apr 09, 2012	11.88	11.89	11.73	11.89	237,790	-0.18(-1.51%)
Apr 05, 2012	11.89	12.08	11.87	12.07	170,664	+0.13(+1.06%)
Apr 04, 2012	11.90	11.98	11.68	11.94	947,543	-0.06(-0.47%)
Apr 03, 2012	12.21	12.40	11.97	12.00	773,082	-0.14(-1.16%)
Apr 02, 2012	11.92	12.19	11.85	12.14	215,122	+0.18(+1.53%)
Mar 30, 2012	12.08	12.08	11.93	11.96	314,474	-0.08(-0.70%)
Mar 29, 2012	11.88	12.08	11.73	12.04	171,495	+0.10(+0.82%)
Mar 28, 2012	12.18	12.22	11.91	11.94	405,881	-0.20(-1.62%)
Mar 27, 2012	12.29	12.29	12.13	12.14	241,034	-0.13(-1.09%)
Mar 26, 2012	12.33	12.47	12.27	12.27	216,576	+0.01(+0.06%)
Mar 23, 2012	12.29	12.34	12.23	12.27	87,003	-0.04(-0.29%)
Mar 22, 2012	12.26	12.34	12.22	12.30	221,928	-0.04(-0.34%)
Mar 21, 2012	12.16	12.41	12.14	12.34	177,718	+0.20(+1.68%)
Mar 20, 2012	12.10	12.19	12.01	12.14	141,849	+0.01(+0.06%)
Mar 19, 2012	12.07	12.27	12.01	12.13	589,498	+0.08(+0.70%)
Mar 16, 2012	12.04	12.13	12.00	12.05	882,937	-0.01(-0.06%)
Mar 15, 2012	11.98	12.11	11.89	12.06	840,362	+0.05(+0.41%)
Mar 14, 2012	11.90	12.18	11.77	12.01	339,467	+0.09(+0.77%)
Mar 13, 2012	12.18	12.19	11.82	11.92	619,224	-0.39(-3.14%)
Mar 12, 2012	12.30	12.39	12.27	12.30	128,792	+0.00(+0.00%)
Mar 09, 2012	12.33	12.51	12.23	12.30	321,323	-0.06(-0.45%)
Mar 08, 2012	12.31	12.39	12.22	12.36	90,191	+0.13(+1.03%)
Mar 07, 2012	12.25	12.29	12.08	12.23	124,080	+0.01(+0.06%)
Mar 06, 2012	12.32	12.36	12.17	12.22	193,959	-0.21(-1.69%)
Mar 05, 2012	12.43	12.49	12.38	12.43	168,777	-0.02(-0.17%)
Mar 02, 2012	12.65	12.70	12.41	12.46	226,602	-0.18(-1.44%)

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.