Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.01	11.19	10.95	11.15	157,976	+0.14(+1.25%)
May 30, 2012	11.03	11.15	10.95	11.02	52,183	-0.10(-0.91%)
May 29, 2012	11.22	11.23	10.94	11.12	91,410	-0.06(-0.52%)
May 25, 2012	11.23	11.25	11.07	11.18	63,839	-0.10(-0.85%)
May 24, 2012	11.18	11.29	11.03	11.27	173,918	+0.10(+0.86%)
May 23, 2012	11.17	11.19	11.01	11.18	116,374	-0.12(-1.04%)
May 22, 2012	11.22	11.30	11.20	11.29	176,053	+0.13(+1.14%)
May 21, 2012	11.01	11.19	10.92	11.17	138,813	+0.20(+1.83%)
May 18, 2012	10.78	11.03	10.77	10.97	147,954	+0.18(+1.66%)
May 17, 2012	10.75	11.02	10.69	10.79	127,396	+0.02(+0.20%)
May 16, 2012	10.81	10.99	10.76	10.77	37,667	-0.04(-0.34%)
May 15, 2012	10.73	10.89	10.73	10.80	35,817	+0.04(+0.39%)
May 14, 2012	10.82	10.99	10.76	10.76	73,333	-0.20(-1.83%)
May 11, 2012	11.00	11.15	10.85	10.96	57,539	-0.15(-1.33%)
May 10, 2012	10.98	11.27	10.96	11.11	162,249	+0.17(+1.59%)
May 09, 2012	10.96	11.08	10.77	10.93	79,297	-0.16(-1.47%)
May 08, 2012	10.71	11.11	10.71	11.10	107,313	+0.29(+2.68%)
May 07, 2012	10.51	10.82	10.51	10.81	105,598	+0.31(+2.96%)
May 04, 2012	10.42	10.62	10.42	10.50	112,158	+0.02(+0.20%)
May 03, 2012	10.59	10.64	10.43	10.48	73,213	-0.09(-0.90%)
May 02, 2012	10.62	10.68	10.45	10.57	61,621	-0.07(-0.69%)
May 01, 2012	10.74	11.04	10.62	10.64	112,635	-0.10(-0.93%)
Apr 30, 2012	10.97	10.98	10.72	10.74	61,845	-0.25(-2.25%)
Apr 27, 2012	10.85	11.02	10.68	10.99	166,941	+0.14(+1.31%)
Apr 26, 2012	10.88	10.94	10.80	10.85	41,162	-0.09(-0.82%)
Apr 25, 2012	11.05	11.11	10.89	10.94	78,112	-0.01(-0.05%)
Apr 24, 2012	10.84	11.02	10.81	10.94	101,094	+0.10(+0.92%)
Apr 23, 2012	10.88	10.89	10.80	10.84	104,429	-0.18(-1.62%)
Apr 20, 2012	11.51	11.51	10.93	11.02	132,409	+0.03(+0.29%)
Apr 19, 2012	10.93	11.04	10.80	10.99	102,084	+0.12(+1.07%)
Apr 18, 2012	10.92	10.96	10.80	10.88	72,283	-0.12(-1.05%)
Apr 17, 2012	10.94	11.21	10.85	10.99	110,165	+0.09(+0.87%)
Apr 16, 2012	10.74	10.97	10.68	10.90	90,055	+0.22(+2.09%)
Apr 13, 2012	10.84	10.84	10.64	10.67	106,378	-0.20(-1.80%)
Apr 12, 2012	10.81	10.96	10.73	10.87	82,462	+0.09(+0.79%)
Apr 11, 2012	10.69	10.80	10.63	10.78	115,761	+0.19(+1.75%)
Apr 10, 2012	10.78	10.81	10.58	10.60	155,776	-0.14(-1.26%)
Apr 09, 2012	10.86	10.90	10.71	10.73	114,281	-0.25(-2.24%)
Apr 05, 2012	11.01	11.03	10.97	10.98	46,115	-0.02(-0.14%)
Apr 04, 2012	11.06	11.21	10.97	10.99	101,408	-0.17(-1.48%)
Apr 03, 2012	11.16	11.19	11.08	11.16	148,459	-0.06(-0.49%)
Apr 02, 2012	11.04	11.28	11.04	11.22	103,657	+0.13(+1.18%)
Mar 30, 2012	11.16	11.29	11.08	11.09	144,894	-0.04(-0.32%)
Mar 29, 2012	11.11	11.16	10.96	11.12	34,781	-0.09(-0.81%)
Mar 28, 2012	11.14	11.26	11.05	11.21	62,840	+0.10(+0.86%)
Mar 27, 2012	11.28	11.29	11.09	11.12	80,217	-0.17(-1.47%)
Mar 26, 2012	11.16	11.33	11.13	11.28	140,903	+0.15(+1.31%)
Mar 23, 2012	10.93	11.16	10.89	11.14	80,746	+0.24(+2.21%)
Mar 22, 2012	10.95	11.00	10.81	10.89	39,498	-0.15(-1.36%)
Mar 21, 2012	11.11	11.14	10.92	11.04	63,985	-0.01(-0.09%)
Mar 20, 2012	11.10	11.17	11.01	11.05	107,559	-0.13(-1.12%)
Mar 19, 2012	11.03	11.31	11.00	11.18	182,850	+0.09(+0.81%)
Mar 16, 2012	11.03	11.12	10.91	11.09	276,154	+0.08(+0.73%)
Mar 15, 2012	10.98	11.03	10.72	11.01	132,087	+0.09(+0.78%)
Mar 14, 2012	10.99	11.10	10.89	10.92	152,183	-0.11(-1.00%)
Mar 13, 2012	10.99	11.04	10.82	11.03	98,786	+0.15(+1.38%)
Mar 12, 2012	10.93	11.03	10.82	10.88	36,424	+0.00(+0.05%)
Mar 09, 2012	10.72	11.03	10.72	10.88	72,189	+0.16(+1.45%)
Mar 08, 2012	10.78	10.80	10.64	10.72	65,939	+0.00(+0.00%)
Mar 07, 2012	10.60	10.74	10.51	10.72	67,099	+0.19(+1.76%)
Mar 06, 2012	10.51	10.62	10.50	10.54	84,591	-0.07(-0.61%)
Mar 05, 2012	10.39	10.60	10.39	10.60	69,543	+0.19(+1.78%)
Mar 02, 2012	10.70	10.71	10.38	10.42	122,075	-0.24(-2.26%)

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.