Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.48	10.54	10.26	10.48	6,131,563	+0.03(+0.32%)
May 30, 2012	10.69	10.70	10.44	10.45	3,483,620	-0.42(-3.85%)
May 29, 2012	10.83	10.94	10.79	10.87	4,231,914	+0.13(+1.20%)
May 25, 2012	10.75	10.80	10.68	10.74	2,540,413	-0.06(-0.53%)
May 24, 2012	10.88	10.93	10.71	10.79	2,570,892	-0.07(-0.69%)
May 23, 2012	10.59	10.90	10.49	10.87	4,605,176	+0.13(+1.23%)
May 22, 2012	10.82	10.92	10.66	10.74	3,887,261	-0.06(-0.60%)
May 21, 2012	10.56	10.86	10.55	10.80	2,473,286	+0.24(+2.28%)
May 18, 2012	10.67	10.81	10.53	10.56	5,116,295	-0.02(-0.20%)
May 17, 2012	10.76	10.85	10.57	10.58	5,121,083	-0.19(-1.73%)
May 16, 2012	10.90	11.04	10.76	10.77	5,850,652	-0.09(-0.86%)
May 15, 2012	10.93	11.15	10.83	10.86	6,461,169	-0.01(-0.12%)
May 14, 2012	11.15	11.18	10.80	10.88	5,801,069	-0.21(-1.91%)
May 11, 2012	11.37	11.47	11.06	11.09	5,040,564	-0.18(-1.63%)
May 10, 2012	11.63	11.93	11.21	11.27	10,859,170	+0.21(+1.92%)
May 09, 2012	10.82	11.18	10.80	11.06	4,959,697	+0.05(+0.45%)
May 08, 2012	11.06	11.08	10.78	11.01	4,829,796	-0.13(-1.16%)
May 07, 2012	10.94	11.30	10.91	11.14	4,486,179	+0.14(+1.29%)
May 04, 2012	11.11	11.11	10.92	11.00	3,859,309	-0.22(-1.96%)
May 03, 2012	11.60	11.60	11.13	11.22	3,941,736	-0.30(-2.60%)
May 02, 2012	11.41	11.57	11.32	11.52	3,257,388	+0.02(+0.13%)
May 01, 2012	11.30	11.54	11.28	11.50	4,119,598	+0.18(+1.55%)
Apr 30, 2012	11.51	11.53	11.25	11.32	3,658,511	-0.27(-2.34%)
Apr 27, 2012	11.70	11.78	11.50	11.60	3,573,654	-0.01(-0.04%)
Apr 26, 2012	11.71	11.76	11.54	11.60	3,826,492	-0.10(-0.82%)
Apr 25, 2012	11.65	11.70	11.53	11.70	2,680,210	+0.23(+2.00%)
Apr 24, 2012	11.62	11.68	11.44	11.47	2,727,464	-0.15(-1.31%)
Apr 23, 2012	11.64	11.69	11.51	11.62	3,334,935	-0.24(-2.03%)
Apr 20, 2012	11.91	11.96	11.78	11.86	2,881,368	+0.06(+0.48%)
Apr 19, 2012	11.90	12.05	11.74	11.80	5,163,881	-0.07(-0.57%)
Apr 18, 2012	11.87	12.02	11.82	11.87	4,640,997	-0.06(-0.54%)
Apr 17, 2012	11.80	11.98	11.72	11.93	3,707,022	+0.29(+2.51%)
Apr 16, 2012	11.34	11.72	11.31	11.64	5,882,814	-0.09(-0.75%)
Apr 13, 2012	11.83	11.89	11.72	11.73	3,398,246	-0.18(-1.52%)
Apr 12, 2012	11.72	11.97	11.64	11.91	4,389,280	+0.27(+2.35%)
Apr 11, 2012	11.62	11.74	11.49	11.64	3,083,637	+0.13(+1.17%)
Apr 10, 2012	11.71	11.74	11.35	11.50	4,600,354	-0.29(-2.43%)
Apr 09, 2012	11.86	11.87	11.75	11.79	2,219,081	-0.30(-2.46%)
Apr 05, 2012	12.01	12.20	11.94	12.09	3,278,799	+0.04(+0.37%)
Apr 04, 2012	12.09	12.20	11.96	12.04	3,889,018	-0.39(-3.12%)
Apr 03, 2012	12.60	12.69	12.39	12.43	3,241,110	-0.14(-1.09%)
Apr 02, 2012	12.31	12.61	12.28	12.57	2,734,310	+0.23(+1.88%)
Mar 30, 2012	12.33	12.40	12.21	12.33	3,692,795	-0.01(-0.08%)
Mar 29, 2012	12.14	12.35	11.95	12.35	7,245,387	-0.17(-1.32%)
Mar 28, 2012	12.55	12.56	12.31	12.51	3,983,215	-0.09(-0.72%)
Mar 27, 2012	12.58	12.70	12.58	12.60	3,101,808	+0.01(+0.04%)
Mar 26, 2012	12.38	12.63	12.36	12.60	4,227,840	+0.35(+2.83%)
Mar 23, 2012	12.14	12.27	12.04	12.25	2,771,369	+0.10(+0.85%)
Mar 22, 2012	12.15	12.24	12.11	12.15	4,867,048	-0.18(-1.47%)
Mar 21, 2012	12.22	12.36	12.15	12.33	2,952,025	+0.10(+0.85%)
Mar 20, 2012	12.37	12.38	12.14	12.22	3,684,454	-0.29(-2.33%)
Mar 19, 2012	12.51	12.60	12.42	12.52	2,074,841	-0.02(-0.16%)
Mar 16, 2012	12.75	12.76	12.46	12.54	3,247,136	+0.05(+0.37%)
Mar 15, 2012	12.44	12.55	12.38	12.49	2,239,695	+0.06(+0.48%)
Mar 14, 2012	12.46	12.64	12.39	12.43	2,227,422	-0.05(-0.39%)
Mar 13, 2012	12.22	12.49	12.22	12.48	2,695,104	+0.32(+2.59%)
Mar 12, 2012	12.32	12.38	12.15	12.16	3,144,138	-0.15(-1.20%)
Mar 09, 2012	12.10	12.39	12.06	12.31	2,931,067	+0.26(+2.19%)
Mar 08, 2012	11.91	12.11	11.90	12.05	4,409,263	+0.32(+2.74%)
Mar 07, 2012	11.71	11.81	11.63	11.73	4,474,769	+0.01(+0.11%)
Mar 06, 2012	12.07	12.07	11.62	11.71	10,358,496	-0.60(-4.84%)
Mar 05, 2012	12.44	12.48	12.22	12.31	5,599,420	-0.21(-1.70%)
Mar 02, 2012	12.56	12.74	12.48	12.52	4,147,079	-0.03(-0.22%)

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.