Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.04	12.17	11.99	12.14	68,893	+0.19(+1.59%)
May 30, 2012	12.27	12.34	11.95	11.95	7,725	-0.41(-3.32%)
May 29, 2012	12.40	12.40	12.23	12.36	6,126	+0.02(+0.16%)
May 25, 2012	12.22	12.35	12.22	12.34	3,906	-0.04(-0.32%)
May 24, 2012	12.42	12.43	12.14	12.38	12,783	-0.05(-0.40%)
May 23, 2012	12.67	12.67	12.41	12.43	15,381	-0.19(-1.51%)
May 22, 2012	12.59	12.65	12.35	12.62	15,429	-0.03(-0.24%)
May 21, 2012	12.61	12.69	12.50	12.65	8,414	-0.03(-0.24%)
May 18, 2012	12.76	12.89	12.56	12.68	14,085	-0.19(-1.48%)
May 17, 2012	12.78	12.95	12.69	12.87	5,285	+0.07(+0.55%)
May 16, 2012	12.75	12.90	12.45	12.80	13,887	+0.10(+0.79%)
May 15, 2012	12.73	12.85	12.51	12.70	18,757	+0.01(+0.08%)
May 14, 2012	12.86	12.98	12.55	12.69	19,703	-0.12(-0.94%)
May 11, 2012	12.83	13.37	12.73	12.81	35,509	-0.09(-0.70%)
May 10, 2012	12.83	12.98	12.83	12.90	25,053	+0.17(+1.34%)
May 09, 2012	12.28	12.81	12.08	12.73	24,728	+0.41(+3.33%)
May 08, 2012	12.30	12.34	12.26	12.32	36,558	+0.03(+0.24%)
May 07, 2012	12.24	12.33	12.00	12.29	51,936	+0.05(+0.41%)
May 04, 2012	12.30	12.30	12.14	12.24	7,345	+0.04(+0.33%)
May 03, 2012	12.25	12.28	12.16	12.20	12,475	-0.05(-0.41%)
May 02, 2012	12.10	12.25	12.10	12.25	109,829	+0.15(+1.24%)
May 01, 2012	12.11	12.11	12.08	12.10	1,933	+0.06(+0.50%)
Apr 30, 2012	12.25	12.31	11.87	12.04	37,511	-0.19(-1.55%)
Apr 27, 2012	12.46	12.46	12.11	12.23	9,812	+0.14(+1.16%)
Apr 26, 2012	12.08	12.15	11.99	12.09	8,561	-0.03(-0.26%)
Apr 25, 2012	12.00	12.15	11.98	12.12	15,356	+0.12(+1.01%)
Apr 24, 2012	11.75	12.11	11.75	12.00	88,520	+0.20(+1.69%)
Apr 23, 2012	11.62	11.80	11.60	11.80	17,723	+0.10(+0.85%)
Apr 20, 2012	11.50	11.70	11.50	11.70	9,730	+0.09(+0.78%)
Apr 19, 2012	11.38	11.66	11.30	11.61	25,173	-0.10(-0.85%)
Apr 18, 2012	11.50	11.75	11.25	11.71	186,487	+0.17(+1.47%)
Apr 17, 2012	11.25	11.60	11.20	11.54	38,684	+0.21(+1.85%)
Apr 16, 2012	11.24	11.33	11.24	11.33	11,362	+0.06(+0.53%)
Apr 13, 2012	11.30	11.34	11.15	11.27	7,301	-0.06(-0.53%)
Apr 12, 2012	11.23	11.34	11.23	11.33	9,525	+0.04(+0.35%)
Apr 11, 2012	11.25	11.30	11.22	11.29	7,050	+0.06(+0.53%)
Apr 10, 2012	11.10	11.24	11.10	11.23	3,594	+0.03(+0.27%)
Apr 09, 2012	11.09	11.29	11.09	11.20	2,819	-0.01(-0.09%)
Apr 05, 2012	11.25	11.30	11.20	11.21	11,766	-0.11(-0.97%)
Apr 04, 2012	11.23	11.32	11.20	11.32	4,850	+0.02(+0.18%)
Apr 03, 2012	11.24	11.30	11.20	11.30	22,915	+0.09(+0.80%)
Apr 02, 2012	11.25	11.27	11.21	11.21	8,700	+0.00(+0.00%)
Mar 30, 2012	11.31	11.31	11.20	11.21	2,005	-0.12(-1.06%)
Mar 29, 2012	11.24	11.33	10.97	11.33	19,360	+0.13(+1.16%)
Mar 28, 2012	11.20	11.25	11.15	11.20	23,735	+0.00(+0.00%)
Mar 27, 2012	11.21	11.21	11.20	11.20	449	+0.00(+0.00%)
Mar 26, 2012	11.19	11.25	11.19	11.20	1,900	+0.10(+0.90%)
Mar 23, 2012	11.10	11.24	11.01	11.10	33,683	-0.07(-0.63%)
Mar 22, 2012	11.09	11.20	11.05	11.17	3,341	+0.02(+0.18%)
Mar 21, 2012	11.11	11.15	11.05	11.15	7,543	+0.08(+0.72%)
Mar 20, 2012	11.20	11.25	10.99	11.07	45,958	-0.11(-0.98%)
Mar 19, 2012	11.07	11.21	10.97	11.18	111,073	+0.18(+1.64%)
Mar 16, 2012	11.12	11.19	10.99	11.00	9,448	-0.10(-0.90%)
Mar 15, 2012	10.98	11.10	10.92	11.10	14,842	+0.21(+1.93%)
Mar 14, 2012	11.23	11.23	10.86	10.89	74,430	-0.26(-2.33%)
Mar 13, 2012	11.05	11.23	10.90	11.15	8,699	+0.11(+1.00%)
Mar 12, 2012	10.90	11.20	10.90	11.04	13,564	+0.07(+0.64%)
Mar 09, 2012	11.06	11.06	10.82	10.97	17,100	-0.04(-0.36%)
Mar 08, 2012	10.98	11.20	10.80	11.01	40,230	+0.01(+0.09%)
Mar 07, 2012	10.95	11.00	10.85	11.00	7,583	+0.10(+0.92%)
Mar 06, 2012	10.87	10.96	10.85	10.90	12,510	-0.02(-0.18%)
Mar 05, 2012	11.10	11.13	10.85	10.92	44,021	-0.21(-1.89%)
Mar 02, 2012	11.21	11.21	10.99	11.13	15,379	-0.02(-0.18%)

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.