Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.07	11.14	10.98	11.03	14,778	-0.05(-0.45%)
May 30, 2012	11.12	11.12	11.01	11.08	7,205	-0.08(-0.73%)
May 29, 2012	11.08	11.19	11.07	11.16	4,764	+0.08(+0.74%)
May 25, 2012	11.02	11.11	11.02	11.08	7,507	+0.02(+0.18%)
May 24, 2012	11.03	11.06	10.98	11.06	22,387	+0.06(+0.55%)
May 23, 2012	10.94	11.02	10.87	11.00	9,400	+0.04(+0.36%)
May 22, 2012	10.95	11.03	10.95	10.96	15,305	+0.03(+0.27%)
May 21, 2012	10.83	10.93	10.83	10.93	15,975	+0.16(+1.44%)
May 18, 2012	10.99	10.99	10.75	10.77	21,549	-0.16(-1.50%)
May 17, 2012	11.18	11.18	10.93	10.94	19,743	-0.20(-1.81%)
May 16, 2012	11.21	11.27	11.13	11.14	12,429	-0.07(-0.62%)
May 15, 2012	11.24	11.31	11.18	11.21	34,291	-0.05(-0.45%)
May 14, 2012	11.32	11.32	11.22	11.26	15,976	-0.11(-0.97%)
May 11, 2012	11.34	11.38	11.29	11.37	13,029	-0.02(-0.18%)
May 10, 2012	11.39	11.47	11.37	11.39	17,693	+0.03(+0.26%)
May 09, 2012	11.30	11.40	11.30	11.36	8,768	-0.08(-0.68%)
May 08, 2012	11.48	11.48	11.33	11.44	15,768	-0.10(-0.89%)
May 07, 2012	11.48	11.55	11.46	11.54	11,088	+0.03(+0.26%)
May 04, 2012	11.58	11.58	11.46	11.51	19,035	-0.09(-0.78%)
May 03, 2012	11.70	11.70	11.60	11.60	5,084	-0.13(-1.11%)
May 02, 2012	11.69	11.74	11.63	11.73	11,182	-0.02(-0.17%)
May 01, 2012	11.68	11.76	11.64	11.75	6,379	+0.08(+0.69%)
Apr 30, 2012	11.68	11.68	11.62	11.67	11,442	-0.04(-0.34%)
Apr 27, 2012	11.72	11.72	11.60	11.71	14,066	+0.03(+0.26%)
Apr 26, 2012	11.62	11.68	11.60	11.68	7,530	+0.03(+0.26%)
Apr 25, 2012	11.59	11.65	11.59	11.65	8,476	+0.11(+0.95%)
Apr 24, 2012	11.57	11.60	11.51	11.54	9,706	+0.00(+0.00%)
Apr 23, 2012	11.50	11.54	11.43	11.54	13,137	-0.08(-0.69%)
Apr 20, 2012	11.62	11.64	11.62	11.62	8,233	-0.02(-0.17%)
Apr 19, 2012	11.65	11.65	11.58	11.64	13,850	+0.00(+0.00%)
Apr 18, 2012	11.64	11.67	11.62	11.64	8,349	-0.03(-0.26%)
Apr 17, 2012	11.55	11.69	11.55	11.67	41,773	+0.14(+1.21%)
Apr 16, 2012	11.57	11.59	11.45	11.53	13,170	+0.00(+0.00%)
Apr 13, 2012	11.71	11.71	11.53	11.53	24,287	-0.12(-1.03%)
Apr 12, 2012	11.57	11.68	11.57	11.65	3,152	+0.09(+0.78%)
Apr 11, 2012	11.53	11.62	11.53	11.56	11,355	+0.08(+0.70%)
Apr 10, 2012	11.66	11.66	11.47	11.48	8,908	-0.16(-1.37%)
Apr 09, 2012	11.69	11.69	11.64	11.64	27,564	-0.15(-1.27%)
Apr 05, 2012	11.77	11.83	11.70	11.79	21,638	+0.02(+0.17%)
Apr 04, 2012	11.76	11.81	11.73	11.77	21,034	-0.04(-0.34%)
Apr 03, 2012	11.88	11.89	11.81	11.81	18,583	-0.09(-0.76%)
Apr 02, 2012	11.83	11.94	11.79	11.90	22,672	+0.09(+0.76%)
Mar 30, 2012	11.82	11.83	11.75	11.81	13,301	+0.06(+0.51%)
Mar 29, 2012	11.68	11.75	11.67	11.75	13,039	+0.05(+0.43%)
Mar 28, 2012	11.79	11.79	11.68	11.70	11,152	-0.08(-0.68%)
Mar 27, 2012	11.82	11.82	11.73	11.78	27,863	+0.00(+0.00%)
Mar 26, 2012	11.75	11.81	11.74	11.78	13,140	+0.09(+0.77%)
Mar 23, 2012	11.70	11.70	11.68	11.69	7,031	+0.03(+0.26%)
Mar 22, 2012	11.71	11.71	11.65	11.66	5,775	-0.06(-0.52%)
Mar 21, 2012	11.73	11.79	11.71	11.72	1,781	+0.01(+0.09%)
Mar 20, 2012	11.75	11.78	11.70	11.71	14,500	-0.07(-0.60%)
Mar 19, 2012	11.85	11.85	11.78	11.78	6,896	-0.01(-0.08%)
Mar 16, 2012	11.81	11.85	11.77	11.79	8,866	-0.01(-0.08%)
Mar 15, 2012	11.99	11.99	11.73	11.80	18,855	-0.21(-1.75%)
Mar 14, 2012	12.00	12.06	11.98	12.01	27,591	-0.03(-0.25%)
Mar 13, 2012	11.96	12.04	11.94	12.04	27,405	+0.14(+1.18%)
Mar 12, 2012	11.97	11.97	11.89	11.90	11,743	-0.04(-0.34%)
Mar 09, 2012	11.94	11.97	11.92	11.94	15,876	+0.04(+0.34%)
Mar 08, 2012	11.81	11.92	11.81	11.90	13,536	+0.13(+1.10%)
Mar 07, 2012	11.70	11.79	11.69	11.77	16,812	+0.10(+0.86%)
Mar 06, 2012	11.80	11.80	11.63	11.67	33,927	-0.14(-1.19%)
Mar 05, 2012	11.84	11.85	11.78	11.81	10,138	-0.07(-0.59%)
Mar 02, 2012	11.92	11.92	11.88	11.88	21,473	-0.04(-0.34%)

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.