Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.902	9.932	9.720	9.777	14,232,338	-0.14(-1.38%)
May 30, 2012	10.03	10.13	9.908	9.914	8,652,632	-0.23(-2.29%)
May 29, 2012	10.15	10.19	10.03	10.15	8,957,701	+0.07(+0.71%)
May 25, 2012	10.17	10.18	10.05	10.08	5,911,983	-0.08(-0.76%)
May 24, 2012	10.18	10.25	10.06	10.15	6,977,409	-0.01(-0.06%)
May 23, 2012	10.03	10.18	9.992	10.16	7,329,407	+0.06(+0.59%)
May 22, 2012	10.15	10.22	10.04	10.10	5,798,000	+0.01(+0.06%)
May 21, 2012	9.866	10.10	9.807	10.09	9,974,329	+0.23(+2.36%)
May 18, 2012	10.03	10.09	9.849	9.860	9,015,941	-0.15(-1.49%)
May 17, 2012	10.20	10.21	10.01	10.01	9,039,176	-0.18(-1.76%)
May 16, 2012	10.30	10.37	10.19	10.19	8,616,669	-0.05(-0.47%)
May 15, 2012	10.31	10.43	10.22	10.24	8,345,576	-0.09(-0.87%)
May 14, 2012	10.13	10.39	10.13	10.33	12,531,678	+0.12(+1.17%)
May 11, 2012	10.22	10.35	10.19	10.21	12,391,735	-0.10(-0.93%)
May 10, 2012	10.40	10.40	10.25	10.30	12,405,596	+0.04(+0.41%)
May 09, 2012	10.36	10.36	10.25	10.26	15,140,627	-0.18(-1.77%)
May 08, 2012	10.43	10.50	10.34	10.44	11,892,176	-0.05(-0.45%)
May 07, 2012	10.56	10.64	10.47	10.49	12,523,123	-0.06(-0.56%)
May 04, 2012	10.59	10.62	10.50	10.55	9,188,598	-0.11(-1.01%)
May 03, 2012	10.79	10.81	10.64	10.66	9,121,426	-0.11(-1.05%)
May 02, 2012	10.91	10.93	10.76	10.77	16,038,281	-0.21(-1.95%)
May 01, 2012	10.96	11.14	10.94	10.99	7,466,350	+0.03(+0.27%)
Apr 30, 2012	11.03	11.11	10.91	10.96	8,004,681	-0.11(-1.02%)
Apr 27, 2012	10.96	11.13	10.89	11.07	10,913,794	+0.17(+1.53%)
Apr 26, 2012	10.98	10.98	10.87	10.90	9,661,847	-0.05(-0.49%)
Apr 25, 2012	10.86	10.97	10.80	10.96	15,726,202	+0.19(+1.77%)
Apr 24, 2012	10.64	10.84	10.56	10.77	15,897,738	+0.07(+0.61%)
Apr 23, 2012	10.62	10.75	10.55	10.70	15,380,586	-0.03(-0.28%)
Apr 20, 2012	10.78	10.84	10.71	10.73	8,151,261	-0.03(-0.28%)
Apr 19, 2012	10.60	10.79	10.58	10.76	12,744,633	+0.18(+1.75%)
Apr 18, 2012	10.68	10.70	10.58	10.58	9,636,407	-0.17(-1.61%)
Apr 17, 2012	10.63	10.79	10.61	10.75	7,792,889	+0.18(+1.69%)
Apr 16, 2012	10.51	10.60	10.49	10.57	8,127,787	+0.10(+0.97%)
Apr 13, 2012	10.58	10.61	10.47	10.47	4,894,705	-0.15(-1.40%)
Apr 12, 2012	10.49	10.62	10.47	10.62	5,970,494	+0.14(+1.37%)
Apr 11, 2012	10.40	10.49	10.37	10.47	6,105,491	+0.15(+1.44%)
Apr 10, 2012	10.48	10.55	10.30	10.33	8,808,109	-0.20(-1.87%)
Apr 09, 2012	10.57	10.60	10.48	10.52	6,507,045	-0.16(-1.51%)
Apr 05, 2012	10.84	10.85	10.64	10.68	11,452,218	+0.07(+0.62%)
Apr 04, 2012	10.68	10.71	10.56	10.62	6,954,979	-0.15(-1.38%)
Apr 03, 2012	10.82	10.84	10.68	10.77	10,871,641	-0.04(-0.39%)
Apr 02, 2012	10.46	10.85	10.45	10.81	13,807,308	+0.32(+3.01%)
Mar 30, 2012	10.73	10.73	10.47	10.49	11,547,797	-0.16(-1.51%)
Mar 29, 2012	10.61	10.67	10.58	10.65	6,251,494	-0.01(-0.11%)
Mar 28, 2012	10.79	10.81	10.62	10.67	8,406,056	-0.14(-1.27%)
Mar 27, 2012	10.88	10.91	10.80	10.80	7,033,676	-0.07(-0.60%)
Mar 26, 2012	10.72	10.87	10.70	10.87	9,229,597	+0.18(+1.67%)
Mar 23, 2012	10.57	10.71	10.53	10.69	8,677,417	+0.13(+1.19%)
Mar 22, 2012	10.49	10.65	10.46	10.56	7,037,584	+0.07(+0.62%)
Mar 21, 2012	10.61	10.62	10.50	10.50	12,794,393	-0.12(-1.12%)
Mar 20, 2012	10.69	10.71	10.59	10.62	10,152,009	-0.11(-1.06%)
Mar 19, 2012	10.74	10.77	10.66	10.73	12,477,417	-0.03(-0.28%)
Mar 16, 2012	10.72	10.83	10.70	10.76	10,082,161	+0.03(+0.28%)
Mar 15, 2012	10.75	10.84	10.70	10.73	14,977,892	-0.03(-0.28%)
Mar 14, 2012	10.77	10.88	10.70	10.76	12,540,905	+0.02(+0.22%)
Mar 13, 2012	10.59	10.74	10.56	10.74	15,387,535	+0.20(+1.86%)
Mar 12, 2012	10.45	10.61	10.41	10.54	14,986,611	+0.07(+0.62%)
Mar 09, 2012	10.31	10.51	10.29	10.48	16,657,383	+0.17(+1.67%)
Mar 08, 2012	10.32	10.40	10.27	10.30	12,354,578	+0.08(+0.75%)
Mar 07, 2012	10.16	10.27	10.13	10.23	10,136,777	+0.11(+1.06%)
Mar 06, 2012	10.07	10.17	10.07	10.12	12,028,991	-0.04(-0.41%)
Mar 05, 2012	10.25	10.27	10.13	10.16	12,455,089	-0.09(-0.87%)
Mar 02, 2012	10.37	10.38	10.22	10.25	14,917,944	-0.09(-0.86%)

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.