Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.49	10.55	10.27	10.49	6,126,068	+0.03(+0.32%)
May 30, 2012	10.70	10.71	10.44	10.46	3,480,498	-0.42(-3.85%)
May 29, 2012	10.84	10.95	10.80	10.88	4,228,122	+0.13(+1.20%)
May 25, 2012	10.76	10.81	10.69	10.75	2,538,137	-0.06(-0.53%)
May 24, 2012	10.88	10.94	10.72	10.80	2,568,589	-0.07(-0.69%)
May 23, 2012	10.60	10.91	10.50	10.88	4,601,050	+0.13(+1.23%)
May 22, 2012	10.83	10.93	10.67	10.75	3,883,778	-0.06(-0.60%)
May 21, 2012	10.57	10.87	10.56	10.81	2,471,070	+0.24(+2.27%)
May 18, 2012	10.68	10.81	10.54	10.57	5,111,711	-0.02(-0.20%)
May 17, 2012	10.77	10.86	10.58	10.59	5,116,494	-0.19(-1.73%)
May 16, 2012	10.91	11.05	10.77	10.78	5,845,409	-0.09(-0.86%)
May 15, 2012	10.94	11.16	10.84	10.87	6,455,379	-0.01(-0.12%)
May 14, 2012	11.16	11.19	10.81	10.88	5,795,871	-0.21(-1.91%)
May 11, 2012	11.38	11.48	11.07	11.10	5,036,048	-0.18(-1.63%)
May 10, 2012	11.64	11.95	11.22	11.28	10,849,440	+0.21(+1.92%)
May 09, 2012	10.83	11.19	10.81	11.07	4,955,253	+0.05(+0.45%)
May 08, 2012	11.07	11.09	10.79	11.02	4,825,469	-0.13(-1.16%)
May 07, 2012	10.95	11.31	10.92	11.15	4,482,159	+0.14(+1.29%)
May 04, 2012	11.12	11.12	10.93	11.01	3,855,851	-0.22(-1.96%)
May 03, 2012	11.61	11.61	11.14	11.23	3,938,204	-0.30(-2.60%)
May 02, 2012	11.42	11.58	11.33	11.53	3,254,470	+0.02(+0.13%)
May 01, 2012	11.31	11.55	11.29	11.51	4,115,907	+0.18(+1.55%)
Apr 30, 2012	11.52	11.54	11.26	11.33	3,655,233	-0.27(-2.34%)
Apr 27, 2012	11.71	11.79	11.51	11.61	3,570,452	-0.01(-0.04%)
Apr 26, 2012	11.72	11.77	11.55	11.61	3,823,064	-0.10(-0.82%)
Apr 25, 2012	11.66	11.71	11.54	11.71	2,677,809	+0.23(+2.01%)
Apr 24, 2012	11.63	11.69	11.45	11.48	2,725,020	-0.15(-1.31%)
Apr 23, 2012	11.65	11.70	11.52	11.63	3,331,946	-0.24(-2.03%)
Apr 20, 2012	11.92	11.97	11.79	11.87	2,878,786	+0.06(+0.48%)
Apr 19, 2012	11.91	12.06	11.75	11.81	5,159,254	-0.07(-0.57%)
Apr 18, 2012	11.88	12.03	11.83	11.88	4,636,838	-0.06(-0.54%)
Apr 17, 2012	11.81	11.99	11.73	11.95	3,703,701	+0.29(+2.51%)
Apr 16, 2012	11.35	11.73	11.32	11.65	5,877,543	-0.09(-0.75%)
Apr 13, 2012	11.84	11.90	11.73	11.74	3,395,201	-0.18(-1.52%)
Apr 12, 2012	11.73	11.98	11.65	11.92	4,385,348	+0.27(+2.35%)
Apr 11, 2012	11.63	11.75	11.50	11.65	3,080,874	+0.13(+1.17%)
Apr 10, 2012	11.72	11.75	11.36	11.51	4,596,232	-0.29(-2.43%)
Apr 09, 2012	11.87	11.89	11.76	11.80	2,217,093	-0.30(-2.46%)
Apr 05, 2012	12.02	12.21	11.95	12.10	3,275,861	+0.04(+0.37%)
Apr 04, 2012	12.10	12.21	11.97	12.05	3,885,533	-0.39(-3.12%)
Apr 03, 2012	12.61	12.71	12.40	12.44	3,238,205	-0.14(-1.09%)
Apr 02, 2012	12.32	12.62	12.29	12.58	2,731,860	+0.23(+1.88%)
Mar 30, 2012	12.34	12.41	12.22	12.35	3,689,486	-0.01(-0.08%)
Mar 29, 2012	12.15	12.36	11.96	12.36	7,238,895	-0.17(-1.32%)
Mar 28, 2012	12.57	12.57	12.32	12.52	3,979,646	-0.09(-0.72%)
Mar 27, 2012	12.59	12.72	12.59	12.61	3,099,029	+0.01(+0.04%)
Mar 26, 2012	12.39	12.64	12.37	12.61	4,224,052	+0.35(+2.83%)
Mar 23, 2012	12.15	12.28	12.05	12.26	2,768,886	+0.10(+0.85%)
Mar 22, 2012	12.16	12.25	12.12	12.16	4,862,687	-0.18(-1.47%)
Mar 21, 2012	12.23	12.37	12.16	12.34	2,949,380	+0.10(+0.85%)
Mar 20, 2012	12.38	12.39	12.15	12.23	3,681,153	-0.29(-2.33%)
Mar 19, 2012	12.52	12.61	12.43	12.53	2,072,982	-0.02(-0.16%)
Mar 16, 2012	12.76	12.78	12.48	12.55	3,244,226	+0.05(+0.37%)
Mar 15, 2012	12.45	12.57	12.39	12.50	2,237,688	+0.06(+0.48%)
Mar 14, 2012	12.48	12.66	12.41	12.44	2,225,426	-0.05(-0.39%)
Mar 13, 2012	12.23	12.50	12.23	12.49	2,692,689	+0.32(+2.59%)
Mar 12, 2012	12.33	12.39	12.16	12.18	3,141,321	-0.15(-1.20%)
Mar 09, 2012	12.11	12.41	12.07	12.32	2,928,441	+0.26(+2.19%)
Mar 08, 2012	11.92	12.12	11.91	12.06	4,405,312	+0.32(+2.74%)
Mar 07, 2012	11.72	11.82	11.64	11.74	4,470,760	+0.01(+0.11%)
Mar 06, 2012	12.08	12.08	11.63	11.72	10,349,214	-0.60(-4.84%)
Mar 05, 2012	12.45	12.49	12.23	12.32	5,594,403	-0.21(-1.70%)
Mar 02, 2012	12.57	12.75	12.50	12.53	4,143,362	-0.03(-0.23%)

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.