Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.20	10.30	10.000	10.26	38,703	-0.06(-0.63%)
May 30, 2012	10.35	10.51	10.11	10.32	29,540	-0.03(-0.34%)
May 29, 2012	10.36	10.55	10.36	10.36	10,521	+0.01(+0.07%)
May 25, 2012	10.53	10.57	10.35	10.35	9,505	-0.15(-1.42%)
May 24, 2012	10.51	10.57	10.35	10.50	10,879	+0.10(+0.96%)
May 23, 2012	10.35	10.58	10.35	10.40	20,778	+0.12(+1.21%)
May 22, 2012	10.30	10.69	10.20	10.28	20,830	+0.07(+0.71%)
May 21, 2012	10.000	10.70	9.955	10.20	29,439	+0.15(+1.48%)
May 18, 2012	10.26	10.45	10.05	10.05	12,438	-0.22(-2.13%)
May 17, 2012	10.61	10.61	10.01	10.27	79,633	-0.42(-3.95%)
May 16, 2012	10.99	11.27	10.62	10.70	31,597	-0.37(-3.33%)
May 15, 2012	11.09	11.30	10.95	11.06	15,943	-0.08(-0.74%)
May 14, 2012	11.28	11.31	11.05	11.15	23,005	-0.26(-2.26%)
May 11, 2012	11.31	11.61	10.70	11.40	23,409	+0.01(+0.11%)
May 10, 2012	11.14	11.63	11.14	11.39	11,292	+0.24(+2.11%)
May 09, 2012	10.79	11.28	10.79	11.16	37,090	+0.37(+3.47%)
May 08, 2012	10.70	10.78	10.67	10.78	8,104	+0.06(+0.60%)
May 07, 2012	10.87	11.02	10.66	10.72	58,876	-0.26(-2.41%)
May 04, 2012	10.94	11.00	10.87	10.98	14,965	-0.01(-0.11%)
May 03, 2012	11.38	11.38	10.94	11.00	31,797	-0.37(-3.27%)
May 02, 2012	11.63	11.66	11.01	11.37	95,283	-0.34(-2.88%)
May 01, 2012	12.25	12.25	11.63	11.70	75,768	-0.30(-2.47%)
Apr 30, 2012	12.13	12.25	12.00	12.00	20,488	-0.18(-1.44%)
Apr 27, 2012	12.25	12.25	11.90	12.18	16,876	-0.07(-0.61%)
Apr 26, 2012	12.16	12.25	12.08	12.25	17,555	+0.01(+0.10%)
Apr 25, 2012	12.06	12.24	11.95	12.24	13,405	+0.30(+2.49%)
Apr 24, 2012	12.13	12.35	11.93	11.94	97,255	+0.01(+0.12%)
Apr 23, 2012	11.82	11.95	11.56	11.93	59,227	+0.11(+0.96%)
Apr 20, 2012	11.78	11.88	11.46	11.81	26,084	+0.12(+1.02%)
Apr 19, 2012	12.00	12.00	11.41	11.69	70,855	-0.23(-1.91%)
Apr 18, 2012	11.90	12.00	11.82	11.92	89,598	+0.04(+0.37%)
Apr 17, 2012	11.93	11.93	11.77	11.88	67,106	+0.03(+0.29%)
Apr 16, 2012	11.81	11.88	11.74	11.84	45,482	+0.03(+0.23%)
Apr 13, 2012	11.75	12.10	11.67	11.82	76,318	+0.29(+2.51%)
Apr 12, 2012	11.57	11.67	11.51	11.53	32,557	+0.02(+0.15%)
Apr 11, 2012	11.33	11.58	11.33	11.51	60,783	+0.25(+2.20%)
Apr 10, 2012	11.63	11.63	11.26	11.26	34,193	-0.21(-1.79%)
Apr 09, 2012	12.01	12.01	11.15	11.47	175,545	+0.43(+3.88%)
Apr 05, 2012	10.84	11.14	10.64	11.04	100,459	+0.15(+1.36%)
Apr 04, 2012	10.89	11.01	10.74	10.89	25,498	+0.00(+0.00%)
Apr 03, 2012	10.70	10.89	10.70	10.89	65,300	+0.24(+2.25%)
Apr 02, 2012	10.65	10.69	10.52	10.65	35,276	-0.03(-0.25%)
Mar 30, 2012	10.68	10.76	10.50	10.68	25,518	+0.04(+0.36%)
Mar 29, 2012	10.57	10.64	10.57	10.64	23,862	+0.02(+0.20%)
Mar 28, 2012	10.68	10.68	10.50	10.62	27,571	-0.02(-0.21%)
Mar 27, 2012	10.47	10.64	10.47	10.64	21,724	+0.03(+0.31%)
Mar 26, 2012	10.63	10.69	10.47	10.61	51,033	-0.04(-0.33%)
Mar 23, 2012	10.67	10.70	10.64	10.64	8,888	+0.00(+0.00%)
Mar 22, 2012	10.59	10.76	10.59	10.64	4,040	+0.00(+0.00%)
Mar 21, 2012	10.68	10.73	10.52	10.64	25,846	-0.00(-0.00%)
Mar 20, 2012	10.53	10.68	10.27	10.64	85,118	-0.02(-0.23%)
Mar 19, 2012	10.65	10.72	10.65	10.67	41,995	+0.00(+0.00%)
Mar 16, 2012	10.69	10.77	10.63	10.67	24,799	+0.02(+0.23%)
Mar 15, 2012	10.63	10.67	10.52	10.64	57,041	+0.02(+0.16%)
Mar 14, 2012	10.67	10.69	10.53	10.63	46,225	-0.09(-0.81%)
Mar 13, 2012	10.65	10.76	10.35	10.71	20,904	+0.21(+2.04%)
Mar 12, 2012	10.51	10.60	10.34	10.50	13,425	-0.07(-0.63%)
Mar 09, 2012	10.52	10.66	10.39	10.56	25,919	+0.06(+0.53%)
Mar 08, 2012	10.51	10.56	10.38	10.51	21,630	+0.18(+1.73%)
Mar 07, 2012	10.21	10.42	10.21	10.33	13,380	+0.01(+0.12%)
Mar 06, 2012	10.19	10.33	10.12	10.32	47,651	+0.01(+0.12%)
Mar 05, 2012	10.56	10.64	10.31	10.31	38,592	-0.25(-2.40%)
Mar 02, 2012	10.54	10.58	10.38	10.56	26,805	+0.05(+0.47%)

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.