Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.99	11.10	10.78	11.06	35,905	-0.07(-0.63%)
May 30, 2012	11.16	11.32	10.90	11.13	27,404	-0.04(-0.34%)
May 29, 2012	11.17	11.37	11.17	11.17	9,761	+0.01(+0.07%)
May 25, 2012	11.36	11.40	11.16	11.16	8,817	-0.16(-1.42%)
May 24, 2012	11.33	11.40	11.16	11.32	10,093	+0.11(+0.96%)
May 23, 2012	11.15	11.41	11.15	11.21	19,276	+0.13(+1.21%)
May 22, 2012	11.11	11.53	11.00	11.08	19,324	+0.08(+0.71%)
May 21, 2012	10.78	11.53	10.73	11.00	27,311	+0.16(+1.49%)
May 18, 2012	11.06	11.26	10.84	10.84	11,539	-0.24(-2.13%)
May 17, 2012	11.44	11.44	10.79	11.07	73,876	-0.46(-3.95%)
May 16, 2012	11.84	12.15	11.45	11.53	29,313	-0.40(-3.33%)
May 15, 2012	11.96	12.18	11.80	11.93	14,790	-0.09(-0.74%)
May 14, 2012	12.16	12.19	11.92	12.02	21,341	-0.28(-2.26%)
May 11, 2012	12.19	12.51	11.53	12.29	21,717	+0.01(+0.11%)
May 10, 2012	12.00	12.54	12.00	12.28	10,476	+0.25(+2.11%)
May 09, 2012	11.63	12.15	11.63	12.03	34,409	+0.40(+3.47%)
May 08, 2012	11.54	11.62	11.50	11.62	7,519	+0.07(+0.60%)
May 07, 2012	11.72	11.88	11.49	11.55	54,619	-0.29(-2.41%)
May 04, 2012	11.79	11.86	11.71	11.84	13,883	-0.01(-0.11%)
May 03, 2012	12.27	12.27	11.80	11.85	29,498	-0.40(-3.27%)
May 02, 2012	12.54	12.57	11.87	12.25	88,395	-0.36(-2.88%)
May 01, 2012	13.21	13.21	12.54	12.62	70,291	-0.32(-2.48%)
Apr 30, 2012	13.08	13.20	12.94	12.94	19,007	-0.19(-1.44%)
Apr 27, 2012	13.21	13.21	12.83	13.13	15,656	-0.08(-0.61%)
Apr 26, 2012	13.11	13.21	13.02	13.21	16,286	+0.01(+0.10%)
Apr 25, 2012	13.00	13.19	12.88	13.19	12,436	+0.32(+2.49%)
Apr 24, 2012	13.07	13.31	12.86	12.87	90,224	+0.02(+0.12%)
Apr 23, 2012	12.74	12.89	12.46	12.86	54,945	+0.12(+0.96%)
Apr 20, 2012	12.70	12.81	12.35	12.73	24,198	+0.13(+1.02%)
Apr 19, 2012	12.94	12.94	12.30	12.61	65,733	-0.25(-1.91%)
Apr 18, 2012	12.83	12.93	12.74	12.85	83,121	+0.05(+0.37%)
Apr 17, 2012	12.86	12.86	12.69	12.80	62,254	+0.04(+0.29%)
Apr 16, 2012	12.73	12.80	12.66	12.77	42,194	+0.03(+0.23%)
Apr 13, 2012	12.67	13.04	12.58	12.74	70,800	+0.31(+2.51%)
Apr 12, 2012	12.47	12.58	12.41	12.42	30,203	+0.02(+0.15%)
Apr 11, 2012	12.22	12.49	12.21	12.41	56,388	+0.27(+2.20%)
Apr 10, 2012	12.54	12.54	12.14	12.14	31,721	-0.22(-1.79%)
Apr 09, 2012	12.95	12.95	12.02	12.36	162,854	+0.46(+3.88%)
Apr 05, 2012	11.69	12.01	11.47	11.90	93,196	+0.16(+1.36%)
Apr 04, 2012	11.74	11.87	11.57	11.74	23,655	-0.00(-0.00%)
Apr 03, 2012	11.53	11.74	11.53	11.74	60,579	+0.26(+2.25%)
Apr 02, 2012	11.49	11.53	11.34	11.48	32,726	-0.03(-0.25%)
Mar 30, 2012	11.51	11.60	11.31	11.51	23,674	+0.04(+0.36%)
Mar 29, 2012	11.39	11.47	11.39	11.47	22,137	+0.02(+0.20%)
Mar 28, 2012	11.51	11.51	11.31	11.45	25,578	-0.02(-0.21%)
Mar 27, 2012	11.29	11.47	11.29	11.47	20,154	+0.04(+0.31%)
Mar 26, 2012	11.46	11.53	11.28	11.43	47,344	-0.04(-0.33%)
Mar 23, 2012	11.51	11.54	11.47	11.47	8,246	+0.00(+0.00%)
Mar 22, 2012	11.42	11.60	11.42	11.47	3,748	+0.00(+0.00%)
Mar 21, 2012	11.51	11.57	11.34	11.47	23,977	-0.00(-0.00%)
Mar 20, 2012	11.35	11.51	11.07	11.47	78,964	-0.03(-0.23%)
Mar 19, 2012	11.47	11.55	11.47	11.50	38,959	+0.00(+0.00%)
Mar 16, 2012	11.52	11.61	11.46	11.50	23,006	+0.03(+0.23%)
Mar 15, 2012	11.46	11.50	11.34	11.47	52,917	+0.02(+0.16%)
Mar 14, 2012	11.51	11.53	11.35	11.45	42,883	-0.09(-0.81%)
Mar 13, 2012	11.48	11.60	11.16	11.55	19,393	+0.23(+2.05%)
Mar 12, 2012	11.33	11.42	11.14	11.32	12,454	-0.07(-0.63%)
Mar 09, 2012	11.34	11.49	11.20	11.39	24,045	+0.06(+0.53%)
Mar 08, 2012	11.33	11.39	11.19	11.33	20,066	+0.19(+1.73%)
Mar 07, 2012	11.00	11.23	11.00	11.13	12,413	+0.01(+0.12%)
Mar 06, 2012	10.99	11.13	10.91	11.12	44,206	+0.01(+0.12%)
Mar 05, 2012	11.38	11.47	11.11	11.11	35,802	-0.27(-2.40%)
Mar 02, 2012	11.36	11.40	11.19	11.38	24,867	+0.05(+0.47%)

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.