Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.18	11.46	11.08	11.40	6,184,664	+0.17(+1.53%)
May 30, 2012	10.92	11.29	10.92	11.22	3,623,364	+0.13(+1.20%)
May 29, 2012	10.64	11.14	10.50	11.09	4,726,345	+0.63(+5.99%)
May 25, 2012	10.55	10.62	10.44	10.46	1,017,183	-0.12(-1.14%)
May 24, 2012	11.00	11.15	10.52	10.58	3,004,066	-0.33(-2.98%)
May 23, 2012	10.85	10.99	10.79	10.91	5,574,408	+0.05(+0.42%)
May 22, 2012	10.76	10.97	10.72	10.86	6,703,695	+0.16(+1.50%)
May 21, 2012	10.80	10.84	10.39	10.70	7,073,743	-0.05(-0.46%)
May 18, 2012	11.18	11.27	10.74	10.75	5,698,348	-0.30(-2.70%)
May 17, 2012	11.33	11.53	10.76	11.05	13,424,278	+0.51(+4.82%)
May 16, 2012	10.57	10.68	10.44	10.54	3,465,067	+0.17(+1.60%)
May 15, 2012	10.39	10.48	10.30	10.38	3,210,499	+0.10(+0.92%)
May 14, 2012	10.51	10.57	10.26	10.28	1,832,887	-0.18(-1.75%)
May 11, 2012	10.25	10.57	10.19	10.46	2,504,551	+0.23(+2.21%)
May 10, 2012	10.44	10.51	10.20	10.24	4,601,102	-0.16(-1.56%)
May 09, 2012	10.37	10.54	10.21	10.40	3,624,436	-0.12(-1.18%)
May 08, 2012	10.93	11.11	10.38	10.52	5,631,732	-0.46(-4.14%)
May 07, 2012	10.91	11.14	10.78	10.98	3,461,543	+0.05(+0.50%)
May 04, 2012	10.93	10.96	10.89	10.92	5,426,634	-0.02(-0.22%)
May 03, 2012	10.97	11.00	10.91	10.95	3,428,341	-0.05(-0.42%)
May 02, 2012	10.91	11.03	10.78	10.99	2,521,406	+0.04(+0.33%)
May 01, 2012	11.04	11.04	10.93	10.96	3,685,016	-0.07(-0.60%)
Apr 30, 2012	10.95	11.04	10.80	11.02	3,376,315	+0.06(+0.53%)
Apr 27, 2012	10.91	11.04	10.91	10.96	3,370,782	-0.08(-0.69%)
Apr 26, 2012	10.94	11.23	10.91	11.04	3,510,505	+0.14(+1.32%)
Apr 25, 2012	10.71	10.93	10.64	10.90	3,504,885	+0.27(+2.56%)
Apr 24, 2012	10.74	10.74	10.59	10.62	2,960,473	-0.09(-0.89%)
Apr 23, 2012	10.59	10.86	10.56	10.72	4,011,509	+0.02(+0.20%)
Apr 20, 2012	10.66	10.88	10.66	10.70	2,103,627	-0.03(-0.29%)
Apr 19, 2012	10.78	11.06	10.66	10.73	4,305,479	-0.18(-1.64%)
Apr 18, 2012	10.60	10.95	10.46	10.91	4,285,680	+0.34(+3.20%)
Apr 17, 2012	10.38	10.63	10.24	10.57	3,175,579	+0.35(+3.38%)
Apr 16, 2012	10.42	10.49	10.21	10.22	2,188,007	-0.19(-1.81%)
Apr 13, 2012	10.37	10.49	10.29	10.41	2,574,303	+0.01(+0.10%)
Apr 12, 2012	10.47	10.67	10.38	10.40	3,944,964	-0.12(-1.09%)
Apr 11, 2012	10.32	10.57	10.31	10.52	2,686,849	+0.36(+3.54%)
Apr 10, 2012	10.56	10.72	10.11	10.16	3,219,972	-0.40(-3.76%)
Apr 09, 2012	10.49	10.67	10.45	10.55	1,291,770	-0.02(-0.19%)
Apr 05, 2012	10.34	10.59	10.33	10.57	1,916,353	+0.18(+1.72%)
Apr 04, 2012	10.75	10.75	10.34	10.39	4,202,548	-0.40(-3.67%)
Apr 03, 2012	10.96	11.03	10.74	10.79	3,971,954	-0.16(-1.44%)
Apr 02, 2012	10.65	10.97	10.54	10.95	3,948,133	+0.33(+3.11%)
Mar 30, 2012	10.82	10.96	10.54	10.62	3,285,110	-0.04(-0.41%)
Mar 29, 2012	10.65	10.73	10.42	10.66	6,898,132	-0.19(-1.77%)
Mar 28, 2012	10.89	10.94	10.72	10.85	3,565,366	-0.01(-0.05%)
Mar 27, 2012	10.73	11.05	10.69	10.86	5,304,927	-0.09(-0.83%)
Mar 26, 2012	10.99	10.99	10.80	10.95	4,616,726	+0.04(+0.35%)
Mar 23, 2012	10.78	10.96	10.66	10.91	3,690,970	+0.24(+2.30%)
Mar 22, 2012	10.63	10.83	10.47	10.67	4,978,478	+0.05(+0.45%)
Mar 21, 2012	10.47	10.70	10.45	10.62	5,897,973	+0.33(+3.21%)
Mar 20, 2012	10.25	10.33	10.07	10.29	4,949,414	-0.08(-0.78%)
Mar 19, 2012	10.05	10.38	10.00	10.37	5,187,198	+0.33(+3.30%)
Mar 16, 2012	9.911	10.07	9.831	10.04	2,735,478	+0.17(+1.70%)
Mar 15, 2012	9.955	10.07	9.760	9.869	2,113,713	-0.11(-1.08%)
Mar 14, 2012	10.05	10.05	9.816	9.977	2,872,153	-0.07(-0.73%)
Mar 13, 2012	9.847	10.06	9.837	10.05	3,391,720	+0.21(+2.14%)
Mar 12, 2012	9.780	10.01	9.712	9.840	3,134,639	-0.08(-0.81%)
Mar 09, 2012	9.456	9.977	9.456	9.921	4,278,215	+0.38(+4.00%)
Mar 08, 2012	9.400	9.619	9.335	9.539	3,045,723	+0.25(+2.65%)
Mar 07, 2012	9.137	9.338	9.095	9.292	3,977,591	+0.26(+2.85%)
Mar 06, 2012	9.358	9.358	9.007	9.034	2,847,433	-0.39(-4.13%)
Mar 05, 2012	9.705	9.709	9.411	9.424	1,568,967	-0.17(-1.81%)
Mar 02, 2012	9.678	9.729	9.350	9.597	5,270,866	+0.00(+0.02%)

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.