Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.10	10.13	9.900	10.09	401,343	-0.02(-0.21%)
May 30, 2012	10.13	10.23	10.06	10.11	317,254	-0.10(-0.94%)
May 29, 2012	10.20	10.24	10.08	10.21	327,598	+0.08(+0.82%)
May 25, 2012	10.25	10.28	10.11	10.13	209,712	-0.11(-1.06%)
May 24, 2012	10.27	10.39	10.14	10.23	196,804	-0.03(-0.30%)
May 23, 2012	10.12	10.27	10.02	10.27	371,172	+0.10(+0.98%)
May 22, 2012	10.15	10.48	10.09	10.17	689,436	+0.10(+0.99%)
May 21, 2012	9.578	10.07	9.569	10.07	671,466	+0.48(+5.04%)
May 18, 2012	10.11	10.12	9.456	9.582	2,044,582	-0.54(-5.37%)
May 17, 2012	10.41	10.43	10.11	10.13	608,788	-0.32(-3.04%)
May 16, 2012	10.44	10.60	10.33	10.44	429,323	+0.01(+0.08%)
May 15, 2012	10.29	10.61	10.28	10.43	651,858	+0.11(+1.09%)
May 14, 2012	10.78	10.83	10.09	10.32	1,856,124	-0.50(-4.62%)
May 11, 2012	10.93	10.94	10.79	10.82	635,659	-0.18(-1.66%)
May 10, 2012	11.13	11.16	10.94	11.00	534,278	-0.03(-0.32%)
May 09, 2012	10.93	11.08	10.90	11.04	409,394	+0.00(+0.00%)
May 08, 2012	11.14	11.22	10.87	11.04	474,894	-0.11(-1.01%)
May 07, 2012	10.75	11.20	10.71	11.15	511,480	+0.40(+3.72%)
May 04, 2012	11.04	11.30	10.72	10.75	1,010,695	-0.32(-2.87%)
May 03, 2012	11.23	11.43	11.04	11.07	480,469	-0.14(-1.24%)
May 02, 2012	11.17	11.28	11.09	11.21	338,700	+0.00(+0.04%)
May 01, 2012	11.17	11.33	11.05	11.20	503,407	+0.07(+0.63%)
Apr 30, 2012	11.37	11.41	11.13	11.13	650,897	-0.24(-2.10%)
Apr 27, 2012	11.42	11.48	11.34	11.37	526,109	-0.05(-0.46%)
Apr 26, 2012	11.33	11.52	11.33	11.43	556,181	-0.17(-1.50%)
Apr 25, 2012	11.53	11.63	11.34	11.60	949,356	+0.35(+3.09%)
Apr 24, 2012	11.03	11.51	11.03	11.25	1,467,525	+0.47(+4.35%)
Apr 23, 2012	10.76	10.81	10.50	10.78	506,519	-0.03(-0.28%)
Apr 20, 2012	10.96	10.98	10.77	10.81	282,038	-0.06(-0.52%)
Apr 19, 2012	10.78	10.91	10.71	10.87	271,854	+0.07(+0.60%)
Apr 18, 2012	10.77	10.81	10.63	10.80	391,635	-0.04(-0.40%)
Apr 17, 2012	10.76	10.91	10.76	10.85	418,699	+0.11(+1.05%)
Apr 16, 2012	10.57	10.80	10.52	10.73	374,410	+0.19(+1.77%)
Apr 13, 2012	10.61	10.63	10.49	10.55	232,303	-0.05(-0.45%)
Apr 12, 2012	10.44	10.62	10.43	10.60	417,717	+0.16(+1.54%)
Apr 11, 2012	10.28	10.45	10.27	10.43	445,239	+0.23(+2.21%)
Apr 10, 2012	10.83	10.85	10.21	10.21	1,267,887	-0.59(-5.44%)
Apr 09, 2012	10.82	10.93	10.75	10.80	358,963	-0.08(-0.72%)
Apr 05, 2012	10.76	10.89	10.76	10.87	270,656	+0.10(+0.89%)
Apr 04, 2012	10.93	10.94	10.76	10.78	313,025	-0.16(-1.47%)
Apr 03, 2012	10.84	10.96	10.79	10.94	302,028	+0.11(+1.04%)
Apr 02, 2012	10.74	10.83	10.74	10.83	520,860	+0.12(+1.10%)
Mar 30, 2012	10.72	10.86	10.71	10.71	661,877	+0.03(+0.33%)
Mar 29, 2012	10.66	10.68	10.65	10.67	587,179	+0.02(+0.20%)
Mar 28, 2012	10.63	10.81	10.59	10.65	746,081	+0.02(+0.20%)
Mar 27, 2012	10.72	10.79	10.63	10.63	593,886	-0.07(-0.61%)
Mar 26, 2012	10.65	10.77	10.65	10.70	451,289	+0.07(+0.66%)
Mar 23, 2012	10.59	10.65	10.47	10.63	608,822	+0.07(+0.66%)
Mar 22, 2012	10.80	10.82	10.53	10.56	525,695	-0.27(-2.49%)
Mar 21, 2012	10.89	10.93	10.82	10.83	255,579	+0.00(+0.04%)
Mar 20, 2012	11.13	11.13	10.81	10.82	550,806	-0.31(-2.81%)
Mar 19, 2012	10.97	11.16	10.97	11.13	1,010,732	+0.15(+1.38%)
Mar 16, 2012	11.01	11.04	10.93	10.98	801,719	-0.03(-0.28%)
Mar 15, 2012	11.00	11.13	10.93	11.01	806,395	+0.02(+0.16%)
Mar 14, 2012	11.02	11.02	10.91	11.00	392,479	-0.07(-0.67%)
Mar 13, 2012	10.76	11.08	10.73	11.07	761,491	+0.37(+3.41%)
Mar 12, 2012	10.81	10.85	10.65	10.70	455,134	-0.09(-0.85%)
Mar 09, 2012	10.60	10.81	10.53	10.80	460,659	+0.25(+2.39%)
Mar 08, 2012	10.57	10.62	10.47	10.54	399,632	-0.01(-0.08%)
Mar 07, 2012	10.30	10.62	10.30	10.55	418,640	+0.30(+2.88%)
Mar 06, 2012	10.51	10.56	10.22	10.26	546,133	-0.30(-2.84%)
Mar 05, 2012	10.27	10.56	10.26	10.56	649,064	+0.29(+2.79%)
Mar 02, 2012	10.41	10.43	10.24	10.27	551,287	-0.11(-1.09%)

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.