Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.53	10.91	10.51	10.56	56,018	+0.02(+0.21%)
May 30, 2012	10.58	10.74	10.54	10.54	46,069	-0.14(-1.29%)
May 29, 2012	10.70	10.80	10.60	10.68	44,919	-0.03(-0.27%)
May 25, 2012	10.70	10.77	10.64	10.70	28,045	+0.00(+0.00%)
May 24, 2012	10.65	10.73	10.61	10.70	37,900	+0.07(+0.62%)
May 23, 2012	10.62	10.70	10.62	10.64	48,040	-0.03(-0.27%)
May 22, 2012	10.76	10.80	10.65	10.67	69,566	-0.06(-0.54%)
May 21, 2012	10.63	10.77	10.57	10.73	44,634	+0.15(+1.44%)
May 18, 2012	10.66	10.78	10.56	10.57	86,610	-0.12(-1.09%)
May 17, 2012	10.86	10.92	10.66	10.69	57,030	-0.09(-0.88%)
May 16, 2012	11.01	11.08	10.73	10.78	81,770	-0.15(-1.33%)
May 15, 2012	10.96	11.01	10.89	10.93	79,588	-0.04(-0.40%)
May 14, 2012	10.83	11.10	10.83	10.97	58,045	+0.01(+0.13%)
May 11, 2012	10.83	11.00	10.83	10.96	48,600	+0.01(+0.07%)
May 10, 2012	10.97	11.00	10.83	10.95	134,673	+0.04(+0.33%)
May 09, 2012	10.45	11.57	10.45	10.92	220,901	-0.87(-7.40%)
May 08, 2012	11.66	11.86	11.64	11.79	53,913	+0.16(+1.38%)
May 07, 2012	11.43	11.68	11.38	11.63	41,067	+0.17(+1.52%)
May 04, 2012	11.52	11.65	11.34	11.45	91,897	-0.11(-0.94%)
May 03, 2012	11.75	11.75	11.39	11.56	49,238	-0.23(-1.97%)
May 02, 2012	11.64	11.80	11.56	11.80	49,676	+0.15(+1.31%)
May 01, 2012	11.90	11.90	11.64	11.64	68,082	-0.28(-2.38%)
Apr 30, 2012	12.17	12.17	11.88	11.93	49,839	-0.21(-1.74%)
Apr 27, 2012	11.80	12.14	11.74	12.14	42,590	+0.35(+2.96%)
Apr 26, 2012	11.69	11.81	11.65	11.79	22,359	+0.11(+0.93%)
Apr 25, 2012	11.74	12.01	11.56	11.68	104,310	+0.04(+0.38%)
Apr 24, 2012	11.80	11.80	11.59	11.64	59,386	-0.15(-1.30%)
Apr 23, 2012	11.88	11.93	11.79	11.79	51,505	-0.28(-2.35%)
Apr 20, 2012	12.10	12.15	12.04	12.07	62,422	+0.09(+0.79%)
Apr 19, 2012	12.01	12.08	11.86	11.98	43,182	-0.06(-0.48%)
Apr 18, 2012	12.06	12.12	12.00	12.04	53,388	-0.09(-0.72%)
Apr 17, 2012	11.96	12.33	11.96	12.12	53,264	+0.25(+2.15%)
Apr 16, 2012	12.00	12.09	11.82	11.87	49,817	-0.08(-0.67%)
Apr 13, 2012	11.93	12.03	11.69	11.95	86,319	-0.02(-0.18%)
Apr 12, 2012	11.61	12.07	11.61	11.97	39,076	+0.33(+2.87%)
Apr 11, 2012	11.58	11.69	11.53	11.64	71,232	+0.17(+1.52%)
Apr 10, 2012	11.82	11.82	11.34	11.46	121,622	-0.39(-3.31%)
Apr 09, 2012	12.01	12.04	11.77	11.85	71,798	-0.33(-2.69%)
Apr 05, 2012	12.36	12.36	12.08	12.18	70,630	-0.22(-1.76%)
Apr 04, 2012	12.54	12.63	12.37	12.40	43,241	-0.28(-2.18%)
Apr 03, 2012	12.67	12.77	12.58	12.68	85,593	+0.00(+0.00%)
Apr 02, 2012	12.30	12.72	12.30	12.68	131,185	+0.37(+3.01%)
Mar 30, 2012	12.54	12.54	12.28	12.30	72,661	-0.17(-1.40%)
Mar 29, 2012	12.36	12.55	12.17	12.48	45,001	+0.07(+0.53%)
Mar 28, 2012	12.47	12.47	12.26	12.41	114,471	-0.01(-0.12%)
Mar 27, 2012	12.54	12.54	12.40	12.43	59,591	-0.13(-1.04%)
Mar 26, 2012	12.46	12.65	12.41	12.56	97,018	+0.29(+2.37%)
Mar 23, 2012	12.16	12.31	12.11	12.27	46,937	+0.11(+0.90%)
Mar 22, 2012	12.11	12.18	11.93	12.16	62,234	-0.04(-0.30%)
Mar 21, 2012	12.15	12.24	12.06	12.20	69,626	+0.11(+0.90%)
Mar 20, 2012	12.20	12.20	12.06	12.09	36,689	-0.25(-2.01%)
Mar 19, 2012	12.38	12.41	12.22	12.33	66,392	-0.04(-0.29%)
Mar 16, 2012	12.38	12.41	12.26	12.37	121,958	+0.01(+0.06%)
Mar 15, 2012	12.45	12.45	12.19	12.36	83,450	-0.07(-0.53%)
Mar 14, 2012	12.36	12.58	12.36	12.43	87,348	+0.01(+0.12%)
Mar 13, 2012	12.32	12.41	12.23	12.41	133,001	+0.10(+0.82%)
Mar 12, 2012	12.07	12.31	12.07	12.31	96,807	+0.30(+2.52%)
Mar 09, 2012	11.84	12.10	11.84	12.01	102,721	+0.20(+1.71%)
Mar 08, 2012	11.17	12.10	11.09	11.81	127,373	+0.66(+5.89%)
Mar 07, 2012	11.46	11.46	11.08	11.15	129,921	-0.24(-2.09%)
Mar 06, 2012	11.52	11.74	11.37	11.39	78,332	-0.17(-1.50%)
Mar 05, 2012	11.28	11.58	11.27	11.56	58,145	+0.28(+2.50%)
Mar 02, 2012	11.55	11.58	11.19	11.28	77,002	-0.25(-2.13%)

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.