Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.95	12.03	11.84	11.98	2,896,747	+0.02(+0.18%)
May 30, 2012	12.10	12.12	11.89	11.96	1,346,696	-0.22(-1.80%)
May 29, 2012	12.06	12.24	12.01	12.18	1,176,880	+0.18(+1.51%)
May 25, 2012	11.97	12.04	11.92	12.00	1,139,292	+0.04(+0.31%)
May 24, 2012	11.94	11.98	11.77	11.96	1,484,449	+0.03(+0.22%)
May 23, 2012	11.93	11.96	11.76	11.93	1,199,556	-0.06(-0.53%)
May 22, 2012	11.98	12.04	11.94	12.00	1,349,976	+0.06(+0.54%)
May 21, 2012	11.77	11.94	11.67	11.93	1,917,722	+0.16(+1.36%)
May 18, 2012	11.86	11.91	11.73	11.77	1,625,069	-0.05(-0.45%)
May 17, 2012	12.07	12.09	11.82	11.83	1,259,584	-0.24(-1.99%)
May 16, 2012	12.20	12.23	12.06	12.07	1,321,637	-0.13(-1.05%)
May 15, 2012	12.22	12.29	12.13	12.19	1,918,380	-0.05(-0.44%)
May 14, 2012	12.19	12.31	12.14	12.25	1,625,170	-0.01(-0.04%)
May 11, 2012	12.18	12.31	12.14	12.25	1,297,788	+0.03(+0.22%)
May 10, 2012	12.20	12.27	12.14	12.23	872,518	+0.07(+0.61%)
May 09, 2012	12.06	12.18	11.98	12.15	1,042,013	+0.01(+0.04%)
May 08, 2012	12.00	12.17	12.00	12.15	1,880,587	+0.07(+0.62%)
May 07, 2012	11.98	12.08	11.93	12.07	1,499,325	+0.10(+0.80%)
May 04, 2012	12.04	12.12	11.95	11.98	1,339,646	-0.08(-0.66%)
May 03, 2012	12.18	12.25	12.02	12.06	1,257,658	-0.09(-0.75%)
May 02, 2012	12.25	12.25	12.05	12.15	1,204,662	-0.15(-1.21%)
May 01, 2012	12.21	12.38	12.11	12.30	1,417,123	+0.06(+0.52%)
Apr 30, 2012	12.23	12.25	12.16	12.23	938,277	+0.02(+0.13%)
Apr 27, 2012	12.20	12.23	12.15	12.22	1,353,543	+0.06(+0.48%)
Apr 26, 2012	12.00	12.18	11.93	12.16	1,922,202	+0.17(+1.38%)
Apr 25, 2012	11.73	12.02	11.68	11.99	1,998,999	+0.33(+2.79%)
Apr 24, 2012	11.59	11.69	11.54	11.67	1,278,277	+0.05(+0.46%)
Apr 23, 2012	11.55	11.62	11.43	11.61	1,726,382	-0.10(-0.82%)
Apr 20, 2012	11.65	11.78	11.62	11.71	1,539,622	+0.09(+0.78%)
Apr 19, 2012	11.66	11.67	11.51	11.62	1,371,003	-0.03(-0.23%)
Apr 18, 2012	11.70	11.82	11.60	11.64	1,228,473	-0.13(-1.13%)
Apr 17, 2012	11.72	11.80	11.63	11.78	1,501,257	+0.12(+1.01%)
Apr 16, 2012	11.71	11.75	11.63	11.66	1,712,770	-0.01(-0.05%)
Apr 13, 2012	11.70	11.82	11.63	11.67	744,567	-0.09(-0.73%)
Apr 12, 2012	11.58	11.80	11.58	11.75	672,342	+0.13(+1.10%)
Apr 11, 2012	11.71	11.75	11.58	11.62	933,744	-0.02(-0.14%)
Apr 10, 2012	11.68	11.78	11.58	11.64	2,360,665	-0.07(-0.59%)
Apr 09, 2012	11.72	11.74	11.67	11.71	1,286,908	-0.12(-0.99%)
Apr 05, 2012	11.82	11.90	11.76	11.83	605,546	-0.06(-0.54%)
Apr 04, 2012	11.90	11.93	11.79	11.89	1,060,118	-0.07(-0.62%)
Apr 03, 2012	11.99	12.01	11.83	11.96	1,016,746	-0.01(-0.09%)
Apr 02, 2012	11.90	12.08	11.85	11.98	1,477,774	+0.04(+0.31%)
Mar 30, 2012	11.92	11.98	11.91	11.94	1,217,274	+0.03(+0.27%)
Mar 29, 2012	11.90	11.91	11.75	11.91	615,773	-0.04(-0.36%)
Mar 28, 2012	11.87	11.95	11.77	11.95	1,040,147	+0.06(+0.49%)
Mar 27, 2012	11.92	11.93	11.86	11.89	797,771	-0.01(-0.09%)
Mar 26, 2012	11.87	11.96	11.82	11.90	1,463,850	+0.11(+0.90%)
Mar 23, 2012	11.75	11.84	11.71	11.79	881,181	+0.07(+0.59%)
Mar 22, 2012	11.70	11.76	11.66	11.72	1,073,222	-0.04(-0.32%)
Mar 21, 2012	11.80	11.83	11.70	11.76	819,660	-0.03(-0.27%)
Mar 20, 2012	11.77	11.87	11.70	11.79	918,790	-0.04(-0.32%)
Mar 19, 2012	11.90	11.92	11.80	11.83	913,792	-0.02(-0.14%)
Mar 16, 2012	11.88	11.93	11.83	11.85	2,190,134	-0.05(-0.40%)
Mar 15, 2012	11.77	11.90	11.70	11.90	1,228,389	+0.15(+1.32%)
Mar 14, 2012	11.95	11.99	11.72	11.74	1,189,299	-0.25(-2.05%)
Mar 13, 2012	11.96	12.00	11.88	11.99	1,663,301	+0.04(+0.36%)
Mar 12, 2012	11.79	12.00	11.77	11.94	1,443,881	+0.18(+1.49%)
Mar 09, 2012	11.76	11.84	11.67	11.77	1,174,458	+0.01(+0.05%)
Mar 08, 2012	11.63	11.78	11.61	11.76	990,630	+0.18(+1.52%)
Mar 07, 2012	11.58	11.62	11.48	11.59	1,112,805	+0.02(+0.14%)
Mar 06, 2012	11.49	11.60	11.39	11.57	1,935,080	-0.05(-0.43%)
Mar 05, 2012	11.46	11.68	11.40	11.62	1,868,886	+0.12(+1.01%)
Mar 02, 2012	11.62	11.63	11.45	11.50	1,318,365	-0.08(-0.69%)

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.