Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.12	12.12	12.05	12.11	26,398	+0.03(+0.21%)
May 30, 2012	12.01	12.09	12.01	12.09	27,520	-0.01(-0.08%)
May 29, 2012	12.12	12.16	12.01	12.10	58,266	+0.04(+0.29%)
May 25, 2012	12.03	12.07	11.99	12.06	38,706	+0.05(+0.42%)
May 24, 2012	12.05	12.05	11.94	12.01	84,552	+0.03(+0.21%)
May 23, 2012	11.92	11.98	11.87	11.98	66,969	+0.08(+0.68%)
May 22, 2012	11.95	12.09	11.85	11.90	73,793	-0.06(-0.51%)
May 21, 2012	11.88	11.97	11.85	11.96	39,539	+0.16(+1.37%)
May 18, 2012	11.96	11.97	11.78	11.80	83,673	-0.11(-0.89%)
May 17, 2012	12.11	12.11	11.87	11.91	79,525	-0.16(-1.30%)
May 16, 2012	12.08	12.09	11.99	12.07	117,410	+0.05(+0.38%)
May 15, 2012	12.08	12.08	11.98	12.02	42,625	-0.06(-0.46%)
May 14, 2012	12.22	12.22	12.02	12.08	56,313	-0.09(-0.75%)
May 11, 2012	12.17	12.24	12.10	12.17	118,758	-0.01(-0.08%)
May 10, 2012	12.15	12.18	12.11	12.18	42,041	+0.10(+0.84%)
May 09, 2012	12.10	12.15	12.01	12.08	110,651	-0.03(-0.25%)
May 08, 2012	12.08	12.11	12.05	12.11	51,488	+0.05(+0.38%)
May 07, 2012	12.11	12.15	12.03	12.06	43,822	-0.01(-0.04%)
May 04, 2012	12.11	12.11	12.03	12.07	48,895	-0.01(-0.04%)
May 03, 2012	12.28	12.29	12.04	12.07	72,554	-0.15(-1.24%)
May 02, 2012	12.16	12.25	12.13	12.22	95,217	+0.07(+0.54%)
May 01, 2012	12.19	12.20	12.08	12.16	67,002	+0.06(+0.46%)
Apr 30, 2012	12.07	12.12	12.04	12.10	49,916	+0.10(+0.84%)
Apr 27, 2012	12.20	12.20	12.00	12.00	68,216	-0.14(-1.17%)
Apr 26, 2012	12.18	12.19	12.08	12.14	61,403	+0.03(+0.25%)
Apr 25, 2012	12.23	12.23	12.03	12.11	56,447	-0.06(-0.50%)
Apr 24, 2012	12.19	12.29	12.10	12.17	82,669	+0.02(+0.15%)
Apr 23, 2012	12.04	12.15	12.04	12.15	58,769	+0.04(+0.35%)
Apr 20, 2012	12.12	12.12	12.05	12.11	82,561	+0.04(+0.33%)
Apr 19, 2012	12.07	12.08	12.01	12.07	73,650	+0.02(+0.13%)
Apr 18, 2012	12.01	12.06	11.92	12.06	30,601	+0.12(+0.97%)
Apr 17, 2012	12.05	12.08	11.94	11.94	110,305	-0.12(-0.96%)
Apr 16, 2012	12.08	12.08	12.04	12.06	90,271	-0.03(-0.25%)
Apr 13, 2012	12.12	12.12	12.04	12.09	84,831	-0.02(-0.12%)
Apr 12, 2012	12.07	12.13	12.03	12.10	85,104	+0.09(+0.71%)
Apr 11, 2012	12.06	12.15	12.01	12.02	163,133	-0.01(-0.08%)
Apr 10, 2012	12.09	12.09	12.00	12.03	159,980	-0.05(-0.38%)
Apr 09, 2012	11.94	12.07	11.94	12.07	38,102	+0.13(+1.10%)
Apr 05, 2012	11.91	11.94	11.87	11.94	60,940	+0.05(+0.43%)
Apr 04, 2012	11.92	11.93	11.83	11.89	75,305	-0.01(-0.08%)
Apr 03, 2012	11.80	11.96	11.80	11.90	96,203	+0.02(+0.17%)
Apr 02, 2012	11.87	11.90	11.82	11.88	81,351	+0.07(+0.56%)
Mar 30, 2012	11.82	11.86	11.76	11.81	100,110	+0.07(+0.60%)
Mar 29, 2012	11.77	11.79	11.71	11.74	67,105	+0.00(+0.00%)
Mar 28, 2012	11.76	11.78	11.69	11.74	65,387	+0.05(+0.39%)
Mar 27, 2012	11.93	11.96	11.68	11.70	330,517	-0.18(-1.53%)
Mar 26, 2012	11.83	11.89	11.79	11.88	53,196	+0.12(+0.99%)
Mar 23, 2012	11.72	11.85	11.71	11.76	73,338	+0.11(+0.91%)
Mar 22, 2012	11.81	11.83	11.64	11.66	69,348	-0.12(-1.03%)
Mar 21, 2012	11.77	11.81	11.72	11.78	43,411	+0.08(+0.69%)
Mar 20, 2012	11.84	11.86	11.65	11.70	73,549	-0.09(-0.73%)
Mar 19, 2012	11.87	11.87	11.74	11.78	70,818	+0.01(+0.04%)
Mar 16, 2012	11.93	12.06	11.77	11.78	113,687	-0.13(-1.10%)
Mar 15, 2012	11.84	11.91	11.79	11.91	96,716	+0.13(+1.07%)
Mar 14, 2012	11.95	12.02	11.74	11.78	66,652	-0.15(-1.23%)
Mar 13, 2012	11.94	11.95	11.87	11.93	59,101	-0.03(-0.25%)
Mar 12, 2012	11.91	11.98	11.86	11.96	103,876	+0.11(+0.94%)
Mar 09, 2012	11.81	11.92	11.77	11.85	112,858	+0.06(+0.51%)
Mar 08, 2012	11.81	11.82	11.73	11.79	42,138	+0.10(+0.87%)
Mar 07, 2012	11.74	11.82	11.64	11.69	52,725	+0.05(+0.39%)
Mar 06, 2012	11.70	11.74	11.55	11.64	109,980	-0.03(-0.22%)
Mar 05, 2012	11.75	11.75	11.63	11.67	89,858	-0.02(-0.13%)
Mar 02, 2012	11.75	11.84	11.67	11.68	80,144	-0.07(-0.60%)

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.