Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.98	13.98	13.74	13.80	170,856	-0.22(-1.57%)
May 30, 2012	13.97	14.10	13.78	14.02	54,856	-0.07(-0.50%)
May 29, 2012	13.79	14.17	13.74	14.09	107,472	+0.30(+2.18%)
May 25, 2012	13.68	13.79	13.64	13.79	60,956	+0.01(+0.07%)
May 24, 2012	13.75	13.79	13.55	13.78	49,268	+0.00(+0.00%)
May 23, 2012	13.00	13.79	12.85	13.78	140,053	+0.68(+5.19%)
May 22, 2012	13.26	13.65	13.09	13.10	158,113	-0.19(-1.43%)
May 21, 2012	13.00	13.49	12.96	13.29	58,795	+0.28(+2.15%)
May 18, 2012	13.61	13.63	12.92	13.01	111,043	-0.60(-4.41%)
May 17, 2012	13.65	13.72	13.39	13.61	80,554	-0.07(-0.51%)
May 16, 2012	13.59	13.78	13.53	13.68	139,229	+0.06(+0.44%)
May 15, 2012	13.66	13.78	13.50	13.62	212,055	+0.01(+0.07%)
May 14, 2012	13.57	13.78	13.34	13.61	113,535	-0.03(-0.22%)
May 11, 2012	13.65	13.97	13.59	13.64	175,002	-0.14(-1.02%)
May 10, 2012	13.75	14.19	13.58	13.78	377,787	+0.01(+0.07%)
May 09, 2012	12.49	13.91	12.33	13.77	408,656	+1.07(+8.43%)
May 08, 2012	12.20	12.78	10.71	12.70	373,403	+2.02(+18.91%)
May 07, 2012	10.50	10.70	10.48	10.68	57,018	+0.13(+1.23%)
May 04, 2012	10.69	10.86	10.40	10.55	68,674	-0.33(-3.03%)
May 03, 2012	10.51	11.19	10.45	10.88	141,416	+0.33(+3.13%)
May 02, 2012	10.15	10.56	10.01	10.55	54,688	+0.32(+3.13%)
May 01, 2012	10.44	10.56	10.22	10.23	94,209	-0.23(-2.20%)
Apr 30, 2012	10.47	10.65	9.970	10.46	49,777	-0.03(-0.29%)
Apr 27, 2012	10.39	10.49	10.13	10.49	34,574	+0.10(+0.96%)
Apr 26, 2012	10.36	10.44	10.31	10.39	39,945	+0.01(+0.10%)
Apr 25, 2012	10.33	10.39	10.13	10.38	42,524	+0.14(+1.37%)
Apr 24, 2012	9.930	10.24	9.900	10.24	35,658	+0.31(+3.12%)
Apr 23, 2012	9.840	9.998	9.840	9.930	62,969	-0.04(-0.40%)
Apr 20, 2012	10.05	10.05	9.800	9.970	48,521	+0.01(+0.10%)
Apr 19, 2012	9.920	10.00	9.840	9.960	227,242	+0.02(+0.20%)
Apr 18, 2012	9.900	10.11	9.850	9.940	126,778	-0.08(-0.80%)
Apr 17, 2012	9.780	10.11	9.780	10.02	58,071	+0.27(+2.77%)
Apr 16, 2012	9.660	9.810	9.500	9.750	74,182	+0.14(+1.46%)
Apr 13, 2012	9.870	9.870	9.530	9.610	116,579	-0.32(-3.22%)
Apr 12, 2012	9.900	10.11	9.780	9.930	78,033	+0.01(+0.10%)
Apr 11, 2012	9.770	9.920	9.520	9.920	49,238	+0.18(+1.85%)
Apr 10, 2012	9.750	9.950	9.630	9.740	98,789	+0.05(+0.52%)
Apr 09, 2012	9.730	10.25	9.500	9.690	145,914	-0.21(-2.12%)
Apr 05, 2012	10.00	10.04	9.880	9.900	38,295	-0.16(-1.59%)
Apr 04, 2012	10.14	10.30	10.05	10.06	36,386	-0.16(-1.57%)
Apr 03, 2012	10.14	10.26	10.14	10.22	153,725	+0.02(+0.20%)
Apr 02, 2012	10.20	10.30	10.02	10.20	113,997	-0.12(-1.16%)
Mar 30, 2012	10.50	10.50	10.27	10.32	43,292	-0.12(-1.15%)
Mar 29, 2012	10.25	10.47	10.19	10.44	33,432	+0.11(+1.06%)
Mar 28, 2012	10.30	10.39	10.14	10.33	100,580	+0.00(+0.00%)
Mar 27, 2012	10.18	10.37	10.18	10.33	54,249	+0.12(+1.18%)
Mar 26, 2012	10.24	10.33	10.17	10.21	51,197	+0.03(+0.29%)
Mar 23, 2012	10.08	10.23	10.08	10.18	59,382	+0.03(+0.30%)
Mar 22, 2012	10.03	10.19	9.980	10.15	40,425	+0.04(+0.40%)
Mar 21, 2012	9.980	10.17	9.925	10.11	56,136	+0.12(+1.20%)
Mar 20, 2012	9.850	10.07	9.810	9.990	71,338	+0.04(+0.40%)
Mar 19, 2012	10.02	10.06	9.830	9.950	129,246	-0.09(-0.90%)
Mar 16, 2012	10.13	10.20	9.910	10.04	130,950	-0.06(-0.59%)
Mar 15, 2012	9.930	10.11	9.880	10.10	76,757	+0.19(+1.92%)
Mar 14, 2012	10.09	10.15	9.833	9.910	121,298	-0.24(-2.36%)
Mar 13, 2012	10.00	10.20	9.960	10.15	72,553	+0.21(+2.11%)
Mar 12, 2012	9.980	9.990	9.840	9.940	44,818	-0.05(-0.50%)
Mar 09, 2012	9.800	10.00	9.790	9.990	86,121	+0.22(+2.25%)
Mar 08, 2012	9.600	9.790	9.570	9.770	101,563	+0.21(+2.20%)
Mar 07, 2012	9.530	9.700	9.510	9.560	59,145	+0.05(+0.53%)
Mar 06, 2012	9.580	9.680	9.510	9.510	94,322	-0.19(-1.96%)
Mar 05, 2012	9.770	9.860	9.620	9.700	113,447	-0.09(-0.92%)
Mar 02, 2012	9.270	9.860	9.220	9.790	201,825	+0.54(+5.84%)

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.