Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.82	10.82	10.50	10.65	118,762	-0.19(-1.75%)
May 30, 2012	11.06	11.07	10.80	10.84	42,374	-0.36(-3.21%)
May 29, 2012	10.88	11.37	10.88	11.20	116,489	+0.25(+2.28%)
May 28, 2012	10.92	11.14	10.92	10.95	41,238	-0.05(-0.45%)
May 25, 2012	10.96	11.08	10.96	11.00	70,229	+0.04(+0.36%)
May 24, 2012	11.24	11.25	10.91	10.96	106,867	-0.21(-1.88%)
May 23, 2012	11.05	11.23	11.01	11.17	41,199	-0.08(-0.71%)
May 22, 2012	11.00	11.25	11.00	11.25	65,191	+0.24(+2.18%)
May 18, 2012		11.01	11.01	11.01	0	-0.15(-1.34%)
May 17, 2012	11.31	11.31	11.09	11.16	20,095	-0.05(-0.45%)
May 16, 2012	11.05	11.35	11.05	11.21	37,492	+0.09(+0.81%)
May 15, 2012	11.11	11.30	11.00	11.12	91,626	-0.05(-0.45%)
May 14, 2012	11.61	11.61	11.15	11.17	121,505	-0.44(-3.79%)
May 11, 2012	12.21	12.21	11.60	11.61	25,739	-0.72(-5.84%)
May 10, 2012	12.07	12.46	12.06	12.33	50,396	+0.26(+2.15%)
May 09, 2012	11.69	12.12	11.53	12.07	69,158	+0.24(+2.03%)
May 08, 2012	11.81	11.86	11.58	11.83	150,781	-0.01(-0.08%)
May 07, 2012	11.76	11.92	11.76	11.84	189,585	-0.01(-0.08%)
May 04, 2012	12.00	12.00	11.65	11.85	78,771	-0.16(-1.33%)
May 03, 2012	12.35	12.35	11.95	12.01	49,758	-0.37(-2.99%)
May 02, 2012	12.29	12.42	12.21	12.38	23,699	-0.01(-0.08%)
May 01, 2012	12.20	12.60	12.15	12.39	59,113	+0.18(+1.47%)
Apr 30, 2012	12.19	12.21	11.96	12.21	37,984	+0.01(+0.08%)
Apr 27, 2012	11.90	12.24	11.89	12.20	59,523	+0.34(+2.87%)
Apr 26, 2012	11.91	11.94	11.83	11.86	53,341	+0.01(+0.08%)
Apr 25, 2012	11.41	11.85	11.41	11.85	97,850	+0.36(+3.13%)
Apr 24, 2012	11.30	11.56	11.22	11.49	215,304	+0.22(+1.95%)
Apr 23, 2012	11.45	11.45	11.24	11.27	133,245	-0.12(-1.05%)
Apr 20, 2012	11.27	11.45	11.25	11.39	114,511	+0.11(+0.98%)
Apr 19, 2012	11.34	11.46	11.26	11.28	202,106	+0.00(+0.00%)
Apr 18, 2012	11.01	11.32	11.01	11.28	188,138	+0.20(+1.81%)
Apr 17, 2012	11.00	11.13	11.00	11.08	320,039	+0.05(+0.45%)
Apr 16, 2012	11.00	11.05	11.00	11.03	91,153	+0.03(+0.27%)
Apr 13, 2012	11.01	11.05	10.94	11.00	218,698	-0.05(-0.45%)
Apr 12, 2012	11.04	11.05	11.00	11.05	434,674	+0.00(+0.00%)
Apr 11, 2012	11.02	11.05	11.00	11.05	155,284	+0.03(+0.27%)
Apr 10, 2012	11.05	11.15	11.00	11.02	161,983	-0.06(-0.54%)
Apr 09, 2012	11.14	11.20	11.08	11.08	32,261	-0.07(-0.63%)
Apr 05, 2012	11.15	11.28	11.10	11.15	76,037	+0.00(+0.00%)
Apr 04, 2012	11.07	11.24	11.01	11.15	109,265	-0.07(-0.62%)
Apr 03, 2012	11.10	11.22	11.10	11.22	64,930	+0.04(+0.36%)
Apr 02, 2012	11.15	11.35	11.08	11.18	160,567	-0.02(-0.18%)
Mar 30, 2012	11.17	11.22	11.00	11.20	79,813	+0.12(+1.08%)
Mar 29, 2012	11.27	11.27	10.98	11.08	57,254	-0.05(-0.45%)
Mar 28, 2012	11.51	11.54	10.91	11.13	69,845	-0.38(-3.30%)
Mar 27, 2012	11.54	11.65	11.51	11.51	58,655	-0.03(-0.26%)
Mar 26, 2012	11.85	11.85	11.52	11.54	33,352	-0.21(-1.79%)
Mar 23, 2012	11.75	11.76	11.54	11.75	44,344	+0.05(+0.43%)
Mar 22, 2012	11.60	11.70	11.46	11.70	84,885	+0.09(+0.78%)
Mar 21, 2012	11.70	11.98	11.46	11.61	87,269	-0.09(-0.77%)
Mar 20, 2012	11.98	11.98	11.69	11.70	54,028	-0.28(-2.34%)
Mar 19, 2012	11.70	12.10	11.70	11.98	102,656	+0.17(+1.44%)
Mar 16, 2012	11.31	11.81	11.31	11.81	93,676	+0.32(+2.79%)
Mar 15, 2012	11.30	11.73	11.30	11.49	31,563	-0.06(-0.52%)
Mar 14, 2012	11.51	11.75	11.50	11.55	65,637	-0.06(-0.52%)
Mar 13, 2012	11.51	11.74	11.49	11.61	24,537	-0.11(-0.94%)
Mar 12, 2012	11.80	11.83	11.67	11.72	103,943	-0.09(-0.76%)
Mar 09, 2012	12.05	12.05	11.60	11.81	100,952	-0.22(-1.83%)
Mar 08, 2012	11.70	12.03	11.22	12.03	77,920	+0.33(+2.82%)
Mar 07, 2012	11.25	11.85	11.16	11.70	227,097	+0.41(+3.63%)
Mar 06, 2012	11.60	11.60	11.27	11.29	188,912	-0.32(-2.76%)
Mar 05, 2012	11.75	11.75	11.61	11.61	147,756	-0.18(-1.53%)
Mar 02, 2012	11.86	11.89	11.67	11.79	92,828	-0.12(-1.01%)

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.