Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.11	12.33	12.01	12.22	10,015	+0.15(+1.24%)
May 30, 2012	12.59	12.60	12.06	12.07	26,902	-0.53(-4.21%)
May 29, 2012	12.47	12.63	12.38	12.60	28,319	+0.19(+1.53%)
May 25, 2012	12.13	12.54	12.00	12.41	59,579	+0.18(+1.47%)
May 24, 2012	12.47	12.60	12.23	12.23	13,050	-0.32(-2.55%)
May 23, 2012	12.44	12.60	12.39	12.55	3,262	+0.22(+1.78%)
May 22, 2012	12.77	12.87	12.33	12.33	11,004	-0.33(-2.61%)
May 21, 2012	12.68	12.71	12.46	12.66	6,000	+0.18(+1.44%)
May 18, 2012	12.59	12.64	12.40	12.48	8,753	-0.17(-1.34%)
May 17, 2012	12.96	12.99	12.50	12.65	12,886	-0.08(-0.63%)
May 16, 2012	12.75	12.75	12.45	12.73	11,438	-0.02(-0.16%)
May 15, 2012	12.54	12.76	12.39	12.75	11,625	+0.22(+1.76%)
May 14, 2012	12.73	12.87	12.00	12.53	21,955	-0.19(-1.49%)
May 11, 2012	12.56	12.88	12.56	12.72	35,994	+0.00(+0.00%)
May 10, 2012	12.56	13.01	12.25	12.72	10,047	+0.24(+1.92%)
May 09, 2012	12.50	12.65	12.28	12.48	19,956	-0.13(-1.03%)
May 08, 2012	12.74	12.75	12.50	12.61	21,661	-0.14(-1.10%)
May 07, 2012	12.51	13.04	12.46	12.75	48,116	+0.26(+2.08%)
May 04, 2012	12.75	12.85	12.25	12.49	22,337	-0.25(-1.96%)
May 03, 2012	12.85	12.85	12.35	12.74	40,553	+0.42(+3.41%)
May 02, 2012	12.91	12.91	11.80	12.32	24,355	+0.57(+4.85%)
May 01, 2012	12.88	13.13	11.75	11.75	26,460	-1.01(-7.92%)
Apr 30, 2012	12.92	13.19	12.76	12.76	38,858	-0.16(-1.24%)
Apr 27, 2012	13.07	13.56	12.89	12.92	46,479	-0.03(-0.23%)
Apr 26, 2012	12.73	13.00	12.35	12.95	36,611	+0.55(+4.44%)
Apr 25, 2012	12.23	12.67	12.10	12.40	27,104	+0.40(+3.33%)
Apr 24, 2012	11.85	12.69	11.45	12.00	126,731	+0.51(+4.44%)
Apr 23, 2012	11.88	11.94	11.25	11.49	11,832	-0.07(-0.61%)
Apr 20, 2012	11.81	12.00	11.11	11.56	10,991	-0.25(-2.12%)
Apr 19, 2012	11.69	11.86	11.30	11.81	10,169	+0.11(+0.94%)
Apr 18, 2012	11.70	11.70	11.43	11.70	10,392	-0.10(-0.85%)
Apr 17, 2012	12.18	12.18	11.56	11.80	18,833	-0.11(-0.92%)
Apr 16, 2012	11.50	11.96	11.50	11.91	28,323	+0.41(+3.57%)
Apr 13, 2012	11.25	11.99	11.12	11.50	6,282	+0.02(+0.17%)
Apr 12, 2012	10.90	11.51	10.88	11.48	15,119	+0.60(+5.51%)
Apr 11, 2012	10.67	10.90	10.56	10.88	15,106	+0.19(+1.78%)
Apr 10, 2012	10.99	10.99	10.58	10.69	15,305	-0.26(-2.37%)
Apr 09, 2012	10.74	10.96	10.74	10.95	4,148	+0.27(+2.53%)
Apr 05, 2012	10.88	10.96	10.57	10.68	6,935	-0.26(-2.38%)
Apr 04, 2012	10.93	10.96	10.61	10.94	9,085	-0.02(-0.18%)
Apr 03, 2012	10.61	10.99	10.56	10.96	11,236	+0.40(+3.79%)
Apr 02, 2012	10.42	10.65	10.42	10.56	13,847	+0.07(+0.67%)
Mar 30, 2012	10.61	10.65	10.45	10.49	12,980	-0.06(-0.57%)
Mar 29, 2012	10.56	10.56	10.42	10.55	2,810	-0.06(-0.57%)
Mar 28, 2012	10.67	10.70	10.61	10.61	2,673	-0.04(-0.38%)
Mar 27, 2012	10.58	10.70	10.41	10.65	4,279	+0.14(+1.33%)
Mar 26, 2012	10.69	10.70	10.45	10.51	24,288	+0.06(+0.57%)
Mar 23, 2012	10.66	10.69	10.45	10.45	19,116	-0.21(-1.97%)
Mar 22, 2012	10.39	10.70	10.39	10.66	14,050	+0.17(+1.62%)
Mar 21, 2012	10.42	10.49	10.25	10.49	39,258	+0.09(+0.87%)
Mar 20, 2012	10.40	10.49	10.31	10.40	12,376	-0.07(-0.67%)
Mar 19, 2012	10.37	10.49	10.30	10.47	5,088	+0.07(+0.67%)
Mar 16, 2012	10.40	10.40	10.20	10.40	5,843	+0.11(+1.07%)
Mar 15, 2012	10.34	10.49	10.25	10.29	13,189	-0.11(-1.06%)
Mar 14, 2012	10.70	10.71	10.31	10.40	15,175	-0.30(-2.80%)
Mar 13, 2012	10.70	10.71	10.46	10.70	9,355	+0.14(+1.33%)
Mar 12, 2012	10.50	10.71	10.45	10.56	12,501	+0.04(+0.38%)
Mar 09, 2012	10.41	10.55	10.26	10.52	6,316	-0.03(-0.28%)
Mar 08, 2012	10.55	10.55	10.39	10.55	3,193	+0.01(+0.09%)
Mar 07, 2012	10.42	10.55	10.21	10.54	5,000	+0.13(+1.25%)
Mar 06, 2012	10.40	10.50	10.21	10.41	44,629	+0.01(+0.10%)
Mar 05, 2012	10.50	10.50	10.40	10.40	7,211	-0.09(-0.86%)
Mar 02, 2012	10.48	10.49	10.48	10.49	3,560	+0.04(+0.38%)

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.