Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.00	11.21	10.88	11.17	1,256,558	+0.16(+1.48%)
May 30, 2012	11.03	11.09	10.96	11.01	685,682	-0.14(-1.27%)
May 29, 2012	11.09	11.26	10.99	11.15	423,322	+0.17(+1.55%)
May 25, 2012	11.04	11.11	10.95	10.98	335,427	-0.04(-0.32%)
May 24, 2012	10.98	11.02	10.79	11.02	423,036	+0.06(+0.52%)
May 23, 2012	10.88	10.99	10.75	10.96	394,842	-0.02(-0.19%)
May 22, 2012	10.99	11.10	10.94	10.98	495,255	-0.01(-0.06%)
May 21, 2012	10.95	11.02	10.82	10.99	686,753	+0.04(+0.32%)
May 18, 2012	11.02	11.16	10.94	10.95	653,488	-0.09(-0.83%)
May 17, 2012	11.24	11.30	11.04	11.04	573,635	-0.18(-1.58%)
May 16, 2012	11.39	11.50	11.22	11.22	381,875	-0.11(-1.00%)
May 15, 2012	11.38	11.50	11.31	11.33	695,419	-0.06(-0.56%)
May 14, 2012	11.48	11.54	11.38	11.40	692,042	-0.23(-1.95%)
May 11, 2012	11.67	11.91	11.59	11.62	869,195	-0.16(-1.32%)
May 10, 2012	11.90	11.94	11.75	11.78	886,092	-0.05(-0.42%)
May 09, 2012	11.76	11.84	11.62	11.83	492,394	-0.08(-0.65%)
May 08, 2012	11.68	11.92	11.66	11.91	660,807	+0.13(+1.08%)
May 07, 2012	11.55	11.82	11.55	11.78	412,989	+0.18(+1.59%)
May 04, 2012	11.85	11.88	11.50	11.60	731,087	-0.36(-3.02%)
May 03, 2012	12.04	12.12	11.94	11.96	810,028	-0.11(-0.88%)
May 02, 2012	11.87	12.07	11.82	12.06	986,622	+0.09(+0.77%)
May 01, 2012	11.92	12.21	11.92	11.97	1,153,636	+0.10(+0.84%)
Apr 30, 2012	11.84	11.95	11.74	11.87	931,910	-0.01(-0.12%)
Apr 27, 2012	12.02	12.07	11.72	11.89	1,105,215	-0.15(-1.24%)
Apr 26, 2012	12.38	12.38	11.84	12.04	916,290	-0.38(-3.08%)
Apr 25, 2012	12.47	12.70	12.35	12.42	940,816	+0.10(+0.81%)
Apr 24, 2012	12.08	12.34	11.97	12.32	502,385	+0.26(+2.12%)
Apr 23, 2012	12.11	12.15	11.94	12.06	684,206	-0.26(-2.07%)
Apr 20, 2012	12.35	12.47	12.26	12.32	760,982	+0.13(+1.11%)
Apr 19, 2012	12.16	12.36	12.08	12.18	615,289	+0.03(+0.23%)
Apr 18, 2012	12.13	12.21	12.04	12.16	715,120	-0.06(-0.46%)
Apr 17, 2012	12.30	12.45	12.21	12.21	951,291	+0.05(+0.41%)
Apr 16, 2012	12.07	12.23	12.05	12.16	1,025,468	+0.17(+1.42%)
Apr 13, 2012	12.05	12.26	11.97	11.99	1,002,648	+0.04(+0.30%)
Apr 12, 2012	11.64	12.02	11.64	11.96	886,282	+0.30(+2.62%)
Apr 11, 2012	11.72	11.73	11.57	11.65	708,108	+0.10(+0.86%)
Apr 10, 2012	11.72	11.72	11.50	11.55	1,062,569	-0.18(-1.51%)
Apr 09, 2012	11.63	11.74	11.61	11.73	752,072	-0.11(-0.90%)
Apr 05, 2012	11.75	11.87	11.72	11.84	581,463	+0.01(+0.06%)
Apr 04, 2012	11.75	11.91	11.70	11.83	803,765	-0.08(-0.65%)
Apr 03, 2012	11.87	11.99	11.77	11.91	1,410,744	+0.00(+0.00%)
Apr 02, 2012	11.70	11.96	11.65	11.91	985,006	+0.12(+1.02%)
Mar 30, 2012	12.01	12.02	11.70	11.79	1,046,377	-0.13(-1.13%)
Mar 29, 2012	11.28	11.98	11.26	11.92	1,418,946	+0.53(+4.67%)
Mar 28, 2012	11.21	11.40	11.14	11.39	860,846	+0.12(+1.07%)
Mar 27, 2012	11.28	11.35	11.19	11.27	613,225	-0.03(-0.25%)
Mar 26, 2012	11.33	11.36	11.20	11.30	843,651	+0.09(+0.82%)
Mar 23, 2012	10.97	11.21	10.95	11.21	472,066	+0.21(+1.93%)
Mar 22, 2012	10.92	11.00	10.84	10.99	806,573	-0.04(-0.32%)
Mar 21, 2012	11.05	11.14	10.93	11.03	842,350	-0.03(-0.26%)
Mar 20, 2012	11.06	11.09	10.94	11.06	980,576	-0.04(-0.32%)
Mar 19, 2012	11.03	11.28	10.99	11.09	1,052,769	+0.04(+0.38%)
Mar 16, 2012	11.38	11.38	10.97	11.05	1,884,481	-0.31(-2.74%)
Mar 15, 2012	11.48	11.58	11.32	11.36	972,645	-0.09(-0.74%)
Mar 14, 2012	11.77	11.81	11.43	11.45	1,072,482	-0.35(-3.00%)
Mar 13, 2012	11.50	11.81	11.41	11.80	691,942	+0.41(+3.61%)
Mar 12, 2012	11.48	11.56	11.36	11.39	478,446	-0.05(-0.43%)
Mar 09, 2012	11.25	11.45	11.21	11.44	668,218	+0.22(+1.96%)
Mar 08, 2012	11.15	11.24	10.92	11.22	620,330	+0.15(+1.34%)
Mar 07, 2012	10.89	11.08	10.83	11.07	427,928	+0.22(+2.02%)
Mar 06, 2012	11.16	11.24	10.84	10.85	476,904	-0.45(-3.95%)
Mar 05, 2012	11.35	11.39	11.28	11.30	879,131	-0.11(-0.99%)
Mar 02, 2012	11.21	11.46	11.17	11.41	2,378,920	+0.18(+1.58%)

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.