Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.09	11.13	11.00	11.00	6,529	-0.06(-0.55%)
May 30, 2012	11.16	11.29	11.06	11.06	3,549	-0.31(-2.69%)
May 29, 2012	11.32	11.37	11.19	11.37	3,629	+0.00(+0.00%)
May 25, 2012	11.41	11.42	11.27	11.37	1,730	-0.05(-0.47%)
May 24, 2012	11.42	11.42	11.27	11.42	1,677	+0.00(+0.00%)
May 23, 2012	11.37	11.42	11.37	11.42	262	-0.01(-0.07%)
May 22, 2012	11.36	11.43	11.32	11.43	4,178	+0.10(+0.88%)
May 21, 2012	11.37	11.37	11.33	11.33	1,673	+0.00(+0.00%)
May 18, 2012	11.32	11.35	11.32	11.33	992	+0.14(+1.30%)
May 17, 2012	11.15	11.18	11.15	11.18	718	+0.04(+0.34%)
May 16, 2012	11.18	11.21	11.15	11.15	3,337	-0.22(-1.95%)
May 15, 2012	11.35	11.44	11.35	11.37	1,751	+0.09(+0.81%)
May 14, 2012	11.28	11.28	11.28	11.28	262	-0.08(-0.67%)
May 11, 2012	11.14	11.35	11.14	11.35	1,040	+0.20(+1.81%)
May 10, 2012	11.32	11.32	11.15	11.15	4,050	-0.13(-1.18%)
May 08, 2012	11.14	11.28	11.28	11.28	6,291	+0.14(+1.30%)
May 07, 2012	11.13	11.15	11.13	11.14	2,883	+0.11(+1.04%)
May 03, 2012	10.96	11.02	11.02	11.02	3,932	+0.09(+0.78%)
May 02, 2012	10.99	11.10	10.94	10.94	2,687	+0.03(+0.26%)
May 01, 2012	11.04	11.04	10.91	10.91	2,098	-0.08(-0.76%)
Apr 30, 2012	11.28	11.28	10.95	10.99	5,695	-0.30(-2.63%)
Apr 27, 2012	11.03	11.29	10.95	11.29	668	+0.31(+2.85%)
Apr 26, 2012	10.98	10.98	10.98	10.98	393	-0.01(-0.07%)
Apr 25, 2012	11.15	11.15	10.99	10.99	1,980	-0.08(-0.69%)
Apr 24, 2012	11.18	11.44	11.06	11.06	6,176	-0.11(-1.02%)
Apr 23, 2012	11.17	11.18	10.99	11.18	9,542	-0.08(-0.68%)
Apr 20, 2012	10.96	11.25	10.87	11.25	15,505	+0.19(+1.72%)
Apr 19, 2012	11.19	11.25	11.06	11.06	6,055	-0.13(-1.16%)
Apr 18, 2012	11.06	11.19	11.06	11.19	3,014	+0.13(+1.17%)
Apr 17, 2012	11.06	11.13	11.05	11.06	6,358	+0.00(+0.00%)
Apr 16, 2012	11.06	11.06	11.06	11.06	983	+0.11(+1.01%)
Apr 13, 2012	10.95	10.95	10.95	10.95	419	-0.06(-0.59%)
Apr 12, 2012	11.06	11.06	10.99	11.02	2,397	-0.08(-0.69%)
Apr 11, 2012	10.88	11.09	10.88	11.09	1,389	+0.22(+2.03%)
Apr 10, 2012	11.06	11.06	10.87	10.87	3,010	-0.19(-1.72%)
Apr 09, 2012	11.05	11.06	11.05	11.06	762	+0.19(+1.75%)
Apr 04, 2012	10.96	10.87	10.87	10.87	12,059	-0.15(-1.39%)
Apr 03, 2012	11.12	11.12	11.02	11.02	629	-0.04(-0.34%)
Apr 02, 2012	11.06	11.06	10.98	11.06	3,257	+0.00(+0.00%)
Mar 30, 2012	11.06	11.13	10.99	11.06	2,516	+0.11(+1.04%)
Mar 29, 2012	11.14	11.14	10.91	10.95	1,778	+0.01(+0.08%)
Mar 28, 2012	11.14	11.14	10.93	10.94	2,752	-0.20(-1.79%)
Mar 27, 2012	10.93	11.14	10.93	11.14	4,409	+0.18(+1.60%)
Mar 26, 2012	10.93	11.21	10.93	10.96	1,605	-0.06(-0.55%)
Mar 23, 2012	10.88	11.02	10.88	11.02	1,382	+0.07(+0.64%)
Mar 22, 2012	11.09	11.09	10.87	10.95	4,233	-0.11(-0.98%)
Mar 21, 2012	11.02	11.06	11.02	11.06	1,310	+0.00(+0.00%)
Mar 20, 2012	11.03	11.08	11.02	11.06	2,941	-0.07(-0.62%)
Mar 19, 2012	11.40	11.40	11.05	11.13	1,749	-0.31(-2.73%)
Mar 16, 2012	11.44	11.44	11.44	11.44	1,397	+0.42(+3.81%)
Mar 15, 2012	11.26	11.26	11.02	11.02	1,163	-0.02(-0.14%)
Mar 14, 2012	11.04	11.09	11.04	11.04	2,097	-0.01(-0.07%)
Mar 13, 2012	11.05	11.05	11.05	11.05	262	-0.20(-1.76%)
Mar 12, 2012	11.24	11.25	11.24	11.25	2,150	+0.36(+3.29%)
Mar 09, 2012	11.10	11.10	10.88	10.89	6,700	-0.18(-1.65%)
Mar 08, 2012	11.09	11.09	11.07	11.07	424	-0.17(-1.49%)
Mar 07, 2012	11.25	11.25	11.24	11.24	1,900	+0.00(+0.00%)
Mar 06, 2012	11.25	11.25	11.24	11.24	917	-0.02(-0.14%)
Mar 05, 2012	10.88	11.25	10.88	11.25	1,280	+0.31(+2.86%)
Mar 02, 2012	11.21	11.23	10.94	10.94	786	-0.20(-1.78%)
Mar 01, 2012	11.08	11.14	11.08	11.14	262	+0.19(+1.74%)
Feb 29, 2012	10.92	10.95	10.92	10.95	524	-0.31(-2.71%)
Feb 28, 2012	10.91	11.37	10.89	11.25	3,605	+0.19(+1.72%)
Feb 27, 2012	11.25	11.25	11.06	11.06	3,761	+0.00(+0.00%)
Feb 24, 2012	11.03	11.44	11.03	11.06	12,460	-0.18(-1.56%)
Feb 23, 2012	11.12	11.25	10.73	11.24	5,492	+0.25(+2.29%)
Feb 22, 2012	10.93	10.99	10.73	10.99	1,521	-0.06(-0.55%)
Feb 21, 2012	10.99	11.06	10.99	11.05	1,882	+0.02(+0.14%)
Feb 17, 2012	11.03	11.04	10.99	11.03	1,074	+0.20(+1.83%)
Feb 16, 2012	10.96	10.96	10.83	10.83	262	-0.07(-0.63%)
Feb 15, 2012	10.90	10.90	10.90	10.90	262	-0.01(-0.07%)
Feb 14, 2012	11.05	11.05	10.76	10.91	7,213	-0.14(-1.24%)
Feb 13, 2012	11.05	11.05	11.05	11.05	707	+0.05(+0.50%)
Feb 10, 2012	10.79	10.99	10.78	10.99	1,572	+0.10(+0.90%)
Feb 09, 2012	10.71	10.89	10.71	10.89	1,945	+0.11(+1.02%)
Feb 08, 2012	10.72	10.78	10.72	10.78	954	+0.07(+0.68%)
Feb 07, 2012	10.70	10.71	10.70	10.71	786	+0.03(+0.28%)
Feb 06, 2012	10.80	10.80	10.68	10.68	5,218	-0.03(-0.28%)
Feb 03, 2012	10.69	10.77	10.68	10.71	4,128	+0.04(+0.37%)
Feb 02, 2012	10.76	10.76	10.67	10.67	3,924	-0.08(-0.79%)
Feb 01, 2012	10.75	10.76	10.75	10.76	1,179	+0.08(+0.71%)
Jan 31, 2012	10.68	10.68	10.68	10.68	909	+0.05(+0.50%)
Jan 30, 2012	10.59	10.63	10.59	10.63	2,067	-0.01(-0.14%)
Jan 27, 2012	10.64	10.64	10.64	10.64	325	+0.00(+0.00%)
Jan 26, 2012	10.61	10.72	10.61	10.64	5,112	+0.04(+0.36%)
Jan 25, 2012	10.73	10.73	10.60	10.60	4,456	-0.19(-1.77%)
Jan 24, 2012	10.68	10.80	10.68	10.80	1,310	+0.08(+0.71%)
Jan 23, 2012	10.68	10.72	10.67	10.72	1,975	+0.05(+0.50%)
Jan 20, 2012	10.71	10.72	10.60	10.67	9,044	-0.01(-0.07%)
Jan 19, 2012	10.71	10.71	10.60	10.67	4,990	-0.03(-0.28%)
Jan 18, 2012	10.69	10.70	10.69	10.70	393	+0.10(+0.93%)
Jan 17, 2012	10.70	10.76	10.60	10.60	8,192	-0.08(-0.79%)
Jan 13, 2012	10.69	10.72	10.69	10.69	824	-0.06(-0.54%)
Jan 12, 2012	10.68	10.75	10.68	10.75	262	-0.02(-0.17%)
Jan 11, 2012	10.57	10.76	10.57	10.76	2,752	+0.20(+1.88%)
Jan 10, 2012	10.67	10.76	10.57	10.57	10,094	-0.13(-1.19%)
Jan 09, 2012	10.69	10.76	10.61	10.69	4,161	+0.01(+0.12%)
Jan 06, 2012	10.69	10.69	10.68	10.68	8,126	-0.09(-0.85%)
Jan 05, 2012	10.60	10.77	10.57	10.77	2,791	+0.09(+0.86%)
Jan 04, 2012	10.81	10.81	10.60	10.68	1,704	+0.13(+1.23%)
Dec 30, 2011	10.98	11.03	10.40	10.55	4,589	-0.13(-1.21%)
Dec 29, 2011	10.78	10.79	10.68	10.68	3,794	-0.07(-0.64%)
Dec 28, 2011	10.60	10.83	10.41	10.75	3,014	+0.34(+3.22%)
Dec 27, 2011	10.41	10.62	10.41	10.41	3,449	+0.07(+0.66%)
Dec 23, 2011	10.30	10.41	10.30	10.35	16,418	+0.05(+0.44%)
Dec 21, 2011	10.37	10.38	10.22	10.30	13,204	-0.00(-0.01%)
Dec 20, 2011	10.40	10.41	10.30	10.30	1,310	+0.04(+0.42%)
Dec 19, 2011	10.39	10.41	10.19	10.26	7,238	+0.07(+0.64%)
Dec 16, 2011	10.41	10.41	10.19	10.19	2,278	-0.21(-2.05%)
Dec 15, 2011	10.41	10.41	10.33	10.41	4,990	+0.11(+1.04%)
Dec 14, 2011	10.41	10.41	10.30	10.30	7,955	-0.11(-1.10%)
Dec 13, 2011	10.41	10.41	10.40	10.41	1,849	+0.08(+0.78%)
Dec 12, 2011	10.41	10.41	10.30	10.33	5,018	+0.04(+0.36%)
Dec 09, 2011	10.30	10.31	10.18	10.30	1,985	+0.00(+0.04%)
Dec 08, 2011	10.29	10.29	10.29	10.29	1,364	-0.04(-0.43%)
Dec 07, 2011	10.24	10.41	10.21	10.34	2,752	+0.04(+0.37%)
Dec 06, 2011	10.35	10.35	10.22	10.30	11,149	-0.05(-0.52%)
Dec 05, 2011	10.57	10.57	10.35	10.35	1,363	-0.18(-1.67%)
Dec 02, 2011	10.53	10.53	10.53	10.53	1,310	+0.03(+0.30%)
Dec 01, 2011	10.48	10.60	10.48	10.50	16,637	+0.14(+1.36%)
Nov 30, 2011	10.56	10.68	10.36	10.36	10,946	-0.20(-1.85%)
Nov 29, 2011	10.68	10.68	10.41	10.55	23,406	-0.10(-0.98%)
Nov 28, 2011	10.95	10.95	10.51	10.65	11,030	-0.12(-1.09%)
Nov 25, 2011	10.77	10.77	10.77	10.77	209	+0.29(+2.80%)
Nov 21, 2011	10.48	10.48	10.48	10.48	131	-0.21(-1.99%)
Nov 18, 2011	10.52	10.69	10.49	10.69	1,704	+0.09(+0.82%)
Nov 16, 2011	10.64	10.60	10.60	10.60	6,684	-0.11(-1.07%)
Nov 15, 2011	10.78	10.78	10.72	10.72	1,048	-0.06(-0.57%)
Nov 14, 2011	10.71	10.87	10.64	10.78	4,343	+0.04(+0.35%)
Nov 11, 2011	10.76	10.76	10.74	10.74	393	-0.32(-2.90%)
Nov 10, 2011	10.71	11.06	10.71	11.06	903	+0.34(+3.13%)
Nov 09, 2011	10.88	10.88	10.73	10.73	4,010	-0.18(-1.68%)
Nov 08, 2011	10.99	11.09	10.91	10.91	2,175	+0.08(+0.70%)
Nov 07, 2011	10.83	10.83	10.83	10.83	131	-0.26(-2.34%)
Nov 02, 2011	10.80	11.09	11.09	11.09	3,408	+0.22(+2.03%)
Nov 01, 2011	10.87	10.87	10.87	10.87	131	+0.00(+0.00%)
Oct 31, 2011	10.94	10.94	10.87	10.87	1,807	+0.00(+0.00%)
Oct 28, 2011	11.20	11.21	10.80	10.87	4,507	-0.50(-4.36%)
Oct 27, 2011	11.44	11.44	10.89	11.37	4,939	-0.06(-0.53%)
Oct 25, 2011	11.43	11.43	11.43	11.43	131	+0.37(+3.31%)
Oct 24, 2011	11.06	11.06	11.06	11.06	262	+0.00(+0.00%)
Oct 21, 2011	10.81	11.06	10.81	11.06	655	-0.11(-0.96%)
Oct 20, 2011	11.01	11.17	11.01	11.17	772	-0.21(-1.81%)
Oct 19, 2011	11.53	11.53	11.37	11.37	1,310	+0.20(+1.78%)
Oct 18, 2011	11.08	11.18	11.08	11.18	1,745	+0.10(+0.89%)
Oct 17, 2011	11.02	11.08	10.92	11.08	1,245	-0.36(-3.13%)
Oct 13, 2011	11.09	11.44	11.44	11.44	1,441	+0.37(+3.31%)
Oct 12, 2011	11.45	11.45	11.07	11.07	376	-0.05(-0.48%)
Oct 11, 2011	11.15	11.38	11.12	11.12	844	-0.10(-0.88%)
Oct 10, 2011	11.12	11.22	11.12	11.22	917	-0.09(-0.81%)
Oct 07, 2011	11.59	11.59	11.03	11.31	1,744	-0.27(-2.37%)
Oct 06, 2011	11.82	11.82	11.57	11.59	9,830	+0.90(+8.42%)
Oct 05, 2011	10.58	10.82	10.58	10.69	979	-0.23(-2.10%)
Oct 04, 2011	10.68	10.92	10.40	10.92	1,650	+0.47(+4.53%)
Oct 03, 2011	10.54	10.54	10.38	10.44	13,065	-0.01(-0.07%)
Sep 30, 2011	10.76	11.37	10.41	10.45	7,253	-0.91(-7.99%)
Sep 27, 2011	11.36	11.36	11.36	11.36	0	+0.45(+4.13%)
Sep 26, 2011	10.91	10.94	10.85	10.91	2,359	+0.03(+0.28%)
Sep 23, 2011	10.67	11.21	10.66	10.88	24,801	+0.39(+3.71%)
Sep 22, 2011	10.79	10.79	10.49	10.49	2,031	-0.27(-2.48%)
Sep 21, 2011	11.07	11.08	10.76	10.76	655	-0.18(-1.67%)
Sep 20, 2011	11.07	11.07	10.94	10.94	1,310	+0.22(+2.06%)
Sep 16, 2011	11.25	10.72	10.72	10.72	13,501	-0.44(-3.96%)
Sep 15, 2011	11.41	11.41	11.01	11.16	3,158	-0.22(-1.94%)
Sep 14, 2011	11.36	11.44	11.36	11.38	1,048	+0.31(+2.83%)
Sep 13, 2011	10.89	11.07	10.89	11.07	524	+0.05(+0.48%)
Sep 12, 2011	11.90	11.90	10.76	11.02	10,857	+0.05(+0.49%)
Sep 09, 2011	10.80	10.96	10.80	10.96	310	-0.40(-3.56%)
Sep 08, 2011	11.33	11.44	11.33	11.37	2,721	-0.08(-0.67%)
Sep 07, 2011	11.29	11.44	10.80	11.44	4,177	+0.17(+1.49%)
Sep 06, 2011	10.78	11.28	10.78	11.28	2,097	+0.22(+2.00%)
Sep 02, 2011	10.99	11.05	10.99	11.05	524	+0.35(+3.28%)
Aug 31, 2011	10.86	10.70	10.70	10.70	2,228	+0.02(+0.14%)
Aug 30, 2011	10.60	10.70	10.30	10.69	7,159	+0.11(+1.08%)
Aug 29, 2011	10.80	10.80	10.13	10.57	5,741	-0.11(-1.07%)
Aug 26, 2011	10.76	10.76	10.68	10.69	3,473	-0.23(-2.10%)
Aug 25, 2011	10.77	10.99	10.47	10.92	2,700	+0.19(+1.78%)
Aug 23, 2011	10.84	10.73	10.73	10.73	3,145	+0.01(+0.07%)
Aug 22, 2011	10.68	10.72	10.40	10.72	917	-0.08(-0.76%)
Aug 19, 2011	10.83	10.83	10.76	10.80	1,638	-0.07(-0.65%)
Aug 18, 2011	11.11	11.11	10.87	10.87	1,966	+0.07(+0.64%)
Aug 17, 2011	10.98	10.98	10.80	10.80	5,231	-0.46(-4.07%)
Aug 12, 2011	11.25	11.26	11.26	11.26	786	+0.38(+3.51%)
Aug 11, 2011	10.86	11.22	10.62	10.88	4,775	+0.07(+0.64%)
Aug 10, 2011	11.14	11.14	10.68	10.81	3,413	-0.61(-5.34%)
Aug 09, 2011	11.41	11.89	11.02	11.42	4,898	+0.17(+1.49%)
Aug 08, 2011	11.51	11.52	11.25	11.25	2,966	-0.53(-4.53%)
Aug 05, 2011	11.54	11.79	11.54	11.79	1,048	+0.29(+2.52%)
Aug 04, 2011	11.63	11.63	11.50	11.50	4,562	-0.21(-1.77%)
Aug 03, 2011	11.65	11.70	11.63	11.70	2,372	+0.07(+0.60%)
Aug 02, 2011	11.69	11.69	11.63	11.63	1,013	-0.05(-0.46%)
Aug 01, 2011	11.63	11.71	11.63	11.69	4,010	+0.03(+0.22%)
Jul 29, 2011	11.63	11.71	11.63	11.66	2,022	-0.04(-0.33%)
Jul 28, 2011	11.85	11.85	11.70	11.70	786	-0.06(-0.51%)
Jul 27, 2011	11.67	11.76	11.67	11.76	2,170	+0.06(+0.53%)
Jul 26, 2011	11.66	11.82	11.63	11.70	2,190	-0.20(-1.64%)
Jul 25, 2011	11.72	11.89	11.72	11.89	262	+0.21(+1.83%)
Jul 21, 2011	11.90	11.68	11.68	11.68	2,883	-0.22(-1.86%)
Jul 20, 2011	11.96	11.96	11.90	11.90	891	-0.07(-0.60%)
Jul 19, 2011	12.00	12.00	11.97	11.97	1,103	-0.06(-0.49%)
Jul 18, 2011	12.03	12.03	12.03	12.03	131	+0.13(+1.10%)
Jul 15, 2011	12.10	12.10	11.82	11.90	1,441	-0.30(-2.44%)
Jul 14, 2011	12.05	12.20	12.05	12.20	2,628	+0.36(+3.03%)
Jul 13, 2011	11.79	11.84	11.79	11.84	865	+0.05(+0.45%)
Jul 12, 2011	11.63	11.79	11.63	11.79	786	+0.15(+1.31%)
Jul 08, 2011	11.65	11.63	11.63	11.63	6,160	-0.10(-0.84%)
Jul 07, 2011	11.63	11.73	11.63	11.73	4,229	-0.05(-0.45%)
Jul 06, 2011	11.79	11.79	11.79	11.79	917	+0.11(+0.98%)
Jul 05, 2011	12.02	12.02	11.67	11.67	1,704	-0.29(-2.43%)
Jun 30, 2011	11.75	11.96	11.96	11.96	2,883	+0.13(+1.11%)
Jun 27, 2011	11.61	11.83	11.83	11.83	655	+0.36(+3.11%)
Jun 24, 2011	11.63	11.90	11.47	11.47	1,915	-0.20(-1.70%)
Jun 23, 2011	11.66	11.67	11.66	11.67	458	-0.08(-0.65%)
Jun 22, 2011	11.74	11.79	11.74	11.75	2,883	+0.04(+0.33%)
Jun 21, 2011	11.71	11.71	11.52	11.71	4,849	+0.04(+0.33%)
Jun 17, 2011	11.67	11.67	11.67	11.67	0	-0.04(-0.33%)
Jun 16, 2011	11.86	11.86	11.60	11.71	12,059	+0.02(+0.20%)
Jun 15, 2011	11.82	11.82	11.66	11.69	1,426	-0.13(-1.10%)
Jun 14, 2011	11.82	11.82	11.82	11.82	262	+0.14(+1.24%)
Jun 13, 2011	11.86	11.86	11.63	11.67	3,030	-0.18(-1.54%)
Jun 10, 2011	11.86	11.86	11.86	11.86	1,689	+0.22(+1.90%)
Jun 09, 2011	11.63	11.66	11.63	11.63	3,539	-0.16(-1.37%)
Jun 08, 2011	11.64	11.86	11.63	11.80	4,143	+0.16(+1.39%)
Jun 07, 2011	11.65	11.65	11.63	11.63	1,441	-0.15(-1.29%)
Jun 06, 2011	11.79	11.79	11.79	11.79	917	+0.14(+1.23%)

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.