Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.17	10.27	9.968	10.23	38,826	-0.06(-0.63%)
May 30, 2012	10.32	10.47	10.08	10.29	29,633	-0.03(-0.34%)
May 29, 2012	10.33	10.52	10.33	10.33	10,555	+0.01(+0.07%)
May 25, 2012	10.50	10.54	10.32	10.32	9,535	-0.15(-1.42%)
May 24, 2012	10.48	10.54	10.32	10.47	10,914	+0.10(+0.96%)
May 23, 2012	10.32	10.55	10.32	10.37	20,844	+0.12(+1.21%)
May 22, 2012	10.27	10.66	10.17	10.24	20,896	+0.07(+0.71%)
May 21, 2012	9.968	10.66	9.924	10.17	29,533	+0.15(+1.48%)
May 18, 2012	10.23	10.42	10.02	10.02	12,478	-0.22(-2.13%)
May 17, 2012	10.58	10.58	9.976	10.24	79,886	-0.42(-3.95%)
May 16, 2012	10.95	11.23	10.59	10.66	31,698	-0.37(-3.33%)
May 15, 2012	11.06	11.26	10.91	11.03	15,994	-0.08(-0.74%)
May 14, 2012	11.25	11.27	11.02	11.11	23,078	-0.26(-2.26%)
May 11, 2012	11.27	11.57	10.66	11.37	23,484	+0.01(+0.11%)
May 10, 2012	11.10	11.59	11.10	11.36	11,328	+0.23(+2.11%)
May 09, 2012	10.76	11.24	10.76	11.12	37,208	+0.37(+3.47%)
May 08, 2012	10.67	10.75	10.64	10.75	8,130	+0.06(+0.60%)
May 07, 2012	10.84	10.99	10.62	10.69	59,062	-0.26(-2.41%)
May 04, 2012	10.90	10.97	10.83	10.95	15,012	-0.01(-0.11%)
May 03, 2012	11.35	11.35	10.91	10.96	31,898	-0.37(-3.27%)
May 02, 2012	11.60	11.62	10.98	11.33	95,586	-0.34(-2.88%)
May 01, 2012	12.21	12.21	11.60	11.67	76,009	-0.30(-2.47%)
Apr 30, 2012	12.09	12.21	11.96	11.96	20,553	-0.18(-1.44%)
Apr 27, 2012	12.21	12.21	11.86	12.14	16,930	-0.07(-0.61%)
Apr 26, 2012	12.12	12.21	12.04	12.21	17,611	+0.01(+0.10%)
Apr 25, 2012	12.02	12.20	11.91	12.20	13,448	+0.30(+2.49%)
Apr 24, 2012	12.09	12.31	11.89	11.90	97,564	+0.01(+0.12%)
Apr 23, 2012	11.78	11.92	11.52	11.89	59,415	+0.11(+0.96%)
Apr 20, 2012	11.74	11.84	11.42	11.78	26,167	+0.12(+1.02%)
Apr 19, 2012	11.96	11.96	11.37	11.66	71,080	-0.23(-1.91%)
Apr 18, 2012	11.86	11.96	11.78	11.88	89,883	+0.04(+0.37%)
Apr 17, 2012	11.89	11.89	11.73	11.84	67,319	+0.03(+0.29%)
Apr 16, 2012	11.78	11.84	11.70	11.81	45,626	+0.03(+0.23%)
Apr 13, 2012	11.72	12.06	11.63	11.78	76,560	+0.29(+2.51%)
Apr 12, 2012	11.53	11.63	11.47	11.49	32,660	+0.02(+0.15%)
Apr 11, 2012	11.30	11.55	11.29	11.47	60,976	+0.25(+2.20%)
Apr 10, 2012	11.60	11.60	11.23	11.23	34,302	-0.20(-1.79%)
Apr 09, 2012	11.98	11.98	11.11	11.43	176,102	+0.43(+3.88%)
Apr 05, 2012	10.81	11.10	10.61	11.00	100,778	+0.15(+1.36%)
Apr 04, 2012	10.86	10.98	10.70	10.86	25,579	-0.00(-0.00%)
Apr 03, 2012	10.66	10.86	10.66	10.86	65,507	+0.24(+2.25%)
Apr 02, 2012	10.62	10.66	10.49	10.62	35,388	-0.03(-0.25%)
Mar 30, 2012	10.65	10.73	10.46	10.64	25,599	+0.04(+0.36%)
Mar 29, 2012	10.54	10.61	10.53	10.61	23,938	+0.02(+0.20%)
Mar 28, 2012	10.65	10.65	10.46	10.58	27,658	-0.02(-0.21%)
Mar 27, 2012	10.44	10.61	10.44	10.61	21,793	+0.03(+0.31%)
Mar 26, 2012	10.59	10.66	10.43	10.57	51,195	-0.04(-0.34%)
Mar 23, 2012	10.64	10.67	10.61	10.61	8,916	+0.00(+0.00%)
Mar 22, 2012	10.56	10.73	10.56	10.61	4,053	+0.00(+0.00%)
Mar 21, 2012	10.65	10.70	10.49	10.61	25,928	-0.00(-0.00%)
Mar 20, 2012	10.50	10.65	10.24	10.61	85,388	-0.02(-0.23%)
Mar 19, 2012	10.61	10.68	10.61	10.63	42,128	+0.00(+0.00%)
Mar 16, 2012	10.66	10.73	10.60	10.63	24,878	+0.02(+0.23%)
Mar 15, 2012	10.59	10.63	10.49	10.61	57,222	+0.02(+0.16%)
Mar 14, 2012	10.64	10.66	10.50	10.59	46,372	-0.09(-0.81%)
Mar 13, 2012	10.62	10.73	10.32	10.68	20,971	+0.21(+2.04%)
Mar 12, 2012	10.48	10.56	10.30	10.46	13,467	-0.07(-0.63%)
Mar 09, 2012	10.49	10.63	10.36	10.53	26,001	+0.06(+0.53%)
Mar 08, 2012	10.48	10.53	10.34	10.48	21,698	+0.18(+1.73%)
Mar 07, 2012	10.17	10.38	10.17	10.30	13,423	+0.01(+0.12%)
Mar 06, 2012	10.16	10.30	10.09	10.29	47,802	+0.01(+0.12%)
Mar 05, 2012	10.52	10.60	10.27	10.27	38,715	-0.25(-2.40%)
Mar 02, 2012	10.50	10.54	10.35	10.53	26,890	+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.