Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.06	11.21	10.94	11.16	291,041	+0.10(+0.90%)
May 30, 2012	11.27	11.28	10.93	11.06	272,444	-0.35(-3.07%)
May 29, 2012	11.29	11.43	11.24	11.41	306,049	+0.15(+1.33%)
May 28, 2012	11.28	11.44	11.20	11.26	43,272	-0.05(-0.44%)
May 25, 2012	11.31	11.48	11.25	11.31	298,438	+0.02(+0.18%)
May 24, 2012	11.62	11.69	11.23	11.29	188,934	-0.31(-2.67%)
May 23, 2012	11.40	11.69	11.40	11.60	137,428	+0.07(+0.61%)
May 22, 2012	11.25	11.66	11.19	11.53	197,108	+0.35(+3.13%)
May 18, 2012		11.18	11.18	11.18	0	+0.20(+1.82%)
May 17, 2012	11.43	11.43	10.98	10.98	133,102	-0.30(-2.66%)
May 16, 2012	10.98	11.65	10.98	11.28	313,031	+0.38(+3.49%)
May 15, 2012	10.93	10.96	10.76	10.90	124,227	-0.03(-0.27%)
May 14, 2012	10.79	10.93	10.71	10.93	187,385	+0.14(+1.30%)
May 11, 2012	10.63	10.79	10.59	10.79	82,702	+0.16(+1.51%)
May 10, 2012	10.64	10.68	10.54	10.63	84,184	+0.09(+0.85%)
May 09, 2012	10.54	10.60	10.40	10.54	88,456	-0.01(-0.09%)
May 08, 2012	10.74	10.74	10.27	10.55	267,662	-0.12(-1.12%)
May 07, 2012	10.60	10.68	10.50	10.67	72,887	+0.12(+1.14%)
May 04, 2012	10.76	10.76	10.48	10.55	73,979	-0.20(-1.86%)
May 03, 2012	10.75	10.85	10.63	10.75	165,139	+0.00(+0.00%)
May 02, 2012	10.85	10.85	10.54	10.75	113,689	-0.16(-1.47%)
May 01, 2012	10.94	11.00	10.80	10.91	118,650	+0.09(+0.83%)
Apr 30, 2012	10.74	10.82	10.66	10.82	53,567	+0.01(+0.09%)
Apr 27, 2012	10.61	10.84	10.59	10.81	76,756	+0.14(+1.31%)
Apr 26, 2012	10.49	10.74	10.33	10.67	113,014	+0.24(+2.30%)
Apr 25, 2012	10.49	10.49	10.14	10.43	189,616	-0.07(-0.67%)
Apr 24, 2012	10.48	10.51	10.30	10.50	143,346	+0.01(+0.10%)
Apr 23, 2012	10.59	10.61	10.40	10.49	100,109	-0.12(-1.13%)
Apr 20, 2012	10.60	10.66	10.53	10.61	63,915	+0.04(+0.38%)
Apr 19, 2012	10.66	10.76	10.55	10.57	87,040	-0.16(-1.49%)
Apr 18, 2012	10.84	10.84	10.48	10.73	255,568	-0.07(-0.65%)
Apr 17, 2012	10.80	10.82	10.71	10.80	49,105	+0.05(+0.47%)
Apr 16, 2012	10.86	10.86	10.70	10.75	180,614	-0.13(-1.19%)
Apr 13, 2012	10.90	10.93	10.76	10.88	217,438	+0.02(+0.18%)
Apr 12, 2012	10.69	10.97	10.69	10.86	138,441	+0.11(+1.02%)
Apr 11, 2012	10.99	10.99	10.70	10.75	191,387	+0.04(+0.37%)
Apr 10, 2012	11.10	11.10	10.49	10.71	393,565	-0.61(-5.39%)
Apr 09, 2012	11.39	11.45	11.28	11.32	96,000	-0.17(-1.48%)
Apr 05, 2012	11.52	11.53	11.40	11.49	1,514,537	-0.11(-0.95%)
Apr 04, 2012	11.66	11.75	11.33	11.60	231,198	-0.15(-1.28%)
Apr 03, 2012	11.68	11.93	11.64	11.75	115,155	-0.02(-0.17%)
Apr 02, 2012	11.75	11.95	11.70	11.77	118,752	-0.03(-0.25%)
Mar 30, 2012	11.81	11.94	11.61	11.80	104,193	+0.04(+0.34%)
Mar 29, 2012	11.95	11.95	11.66	11.76	248,309	-0.21(-1.75%)
Mar 28, 2012	12.17	12.17	11.87	11.97	661,644	-0.19(-1.56%)
Mar 27, 2012	12.17	12.41	11.95	12.16	323,781	-0.08(-0.65%)
Mar 26, 2012	12.11	12.34	12.09	12.24	187,670	+0.11(+0.91%)
Mar 23, 2012	12.05	12.15	11.80	12.13	208,496	+0.20(+1.68%)
Mar 22, 2012	11.99	12.02	11.77	11.93	123,307	-0.07(-0.58%)
Mar 21, 2012	12.30	12.30	12.00	12.00	143,886	-0.25(-2.04%)
Mar 20, 2012	12.37	12.63	12.25	12.25	198,609	-0.23(-1.84%)
Mar 19, 2012	12.85	12.85	12.35	12.48	175,465	-0.31(-2.42%)
Mar 16, 2012	12.17	12.90	12.17	12.79	1,187,671	+0.62(+5.09%)
Mar 15, 2012	11.96	12.33	11.93	12.17	141,160	+0.24(+2.01%)
Mar 14, 2012	12.00	12.00	11.92	11.93	244,701	-0.06(-0.50%)
Mar 13, 2012	11.65	12.00	11.65	11.99	299,218	+0.28(+2.39%)
Mar 12, 2012	11.81	11.81	11.69	11.71	78,512	-0.03(-0.26%)
Mar 09, 2012	11.75	11.85	11.63	11.74	112,716	+0.04(+0.34%)
Mar 08, 2012	11.41	11.75	11.40	11.70	171,655	+0.27(+2.36%)
Mar 07, 2012	11.12	11.48	11.00	11.43	883,370	+0.23(+2.05%)
Mar 06, 2012	11.51	11.51	11.00	11.20	94,505	-0.32(-2.78%)
Mar 05, 2012	11.40	11.64	11.40	11.52	223,175	+0.12(+1.05%)
Mar 02, 2012	11.46	11.50	11.35	11.40	136,269	+0.00(+0.00%)

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.