Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.35	10.35	10.13	10.31	179,825	+0.00(+0.00%)
May 30, 2012	10.41	10.41	10.25	10.31	162,186	-0.07(-0.69%)
May 29, 2012	10.35	10.46	10.30	10.38	254,081	+0.08(+0.77%)
May 25, 2012	10.22	10.33	10.18	10.30	216,901	+0.12(+1.18%)
May 24, 2012	10.16	10.25	10.13	10.18	146,912	-0.01(-0.12%)
May 23, 2012	10.25	10.25	10.05	10.19	224,156	-0.01(-0.10%)
May 22, 2012	10.23	10.34	10.16	10.20	213,855	-0.00(-0.02%)
May 21, 2012	10.10	10.21	9.994	10.21	273,293	+0.13(+1.31%)
May 18, 2012	10.18	10.20	10.04	10.07	191,268	-0.09(-0.86%)
May 17, 2012	10.45	10.46	10.14	10.16	247,387	-0.26(-2.45%)
May 16, 2012	10.61	10.61	10.39	10.42	189,172	-0.11(-1.03%)
May 15, 2012	10.59	10.64	10.47	10.53	212,828	-0.03(-0.26%)
May 14, 2012	10.77	10.77	10.55	10.55	335,555	-0.30(-2.72%)
May 11, 2012	10.88	10.90	10.82	10.85	153,491	-0.01(-0.07%)
May 10, 2012	10.80	10.90	10.80	10.86	260,129	+0.07(+0.63%)
May 09, 2012	10.77	10.82	10.69	10.79	201,491	-0.07(-0.66%)
May 08, 2012	10.93	10.93	10.78	10.86	238,243	-0.09(-0.84%)
May 07, 2012	10.95	10.95	10.82	10.95	204,418	+0.05(+0.44%)
May 04, 2012	10.83	10.92	10.80	10.90	298,585	-0.04(-0.36%)
May 03, 2012	11.00	11.00	10.91	10.94	201,208	-0.07(-0.65%)
May 02, 2012	10.99	11.02	10.94	11.02	182,928	+0.00(+0.04%)
May 01, 2012	11.00	11.02	10.95	11.01	228,083	+0.00(+0.00%)
Apr 30, 2012	11.00	11.05	10.92	11.01	353,855	+0.02(+0.18%)
Apr 27, 2012	10.99	11.00	10.91	10.99	196,417	+0.03(+0.25%)
Apr 26, 2012	11.05	11.15	10.91	10.96	322,640	+0.06(+0.51%)
Apr 25, 2012	10.93	10.94	10.83	10.91	247,137	+0.01(+0.07%)
Apr 24, 2012	10.94	10.94	10.85	10.90	251,276	+0.00(+0.04%)
Apr 23, 2012	10.95	10.95	10.83	10.90	256,871	-0.08(-0.73%)
Apr 20, 2012	10.92	10.99	10.86	10.98	166,907	+0.14(+1.33%)
Apr 19, 2012	10.81	10.88	10.79	10.83	157,971	+0.02(+0.18%)
Apr 18, 2012	10.84	10.84	10.69	10.81	295,818	-0.21(-1.88%)
Apr 17, 2012	11.02	11.08	11.00	11.02	218,503	+0.03(+0.25%)
Apr 16, 2012	11.16	11.16	10.88	10.99	213,930	-0.09(-0.79%)
Apr 13, 2012	11.04	11.08	10.97	11.08	140,012	+0.03(+0.25%)
Apr 12, 2012	11.01	11.06	10.94	11.05	163,824	+0.03(+0.29%)
Apr 11, 2012	11.02	11.07	10.91	11.02	348,561	+0.12(+1.10%)
Apr 10, 2012	11.11	11.14	10.89	10.90	206,497	-0.18(-1.62%)
Apr 09, 2012	11.14	11.16	11.01	11.08	294,738	-0.10(-0.93%)
Apr 05, 2012	11.15	11.24	11.08	11.18	199,743	+0.05(+0.43%)
Apr 04, 2012	11.11	11.20	10.99	11.14	299,577	-0.02(-0.14%)
Apr 03, 2012	11.17	11.25	11.03	11.15	323,314	+0.07(+0.65%)
Apr 02, 2012	11.00	11.11	10.94	11.08	174,270	+0.12(+1.13%)
Mar 30, 2012	10.96	10.99	10.91	10.96	177,140	+0.08(+0.70%)
Mar 29, 2012	10.88	10.95	10.82	10.88	216,793	-0.03(-0.26%)
Mar 28, 2012	10.91	10.94	10.78	10.91	336,567	-0.01(-0.11%)
Mar 27, 2012	10.82	10.92	10.82	10.92	219,260	+0.10(+0.96%)
Mar 26, 2012	10.82	10.84	10.75	10.82	271,177	+0.02(+0.18%)
Mar 23, 2012	10.78	10.81	10.74	10.80	172,109	+0.05(+0.45%)
Mar 22, 2012	10.77	10.82	10.72	10.75	207,499	-0.06(-0.52%)
Mar 21, 2012	10.81	10.84	10.76	10.80	159,634	+0.03(+0.26%)
Mar 20, 2012	10.78	10.84	10.71	10.78	228,767	-0.01(-0.07%)
Mar 19, 2012	10.78	10.82	10.72	10.78	270,430	+0.04(+0.41%)
Mar 16, 2012	10.72	10.76	10.68	10.74	269,015	+0.03(+0.26%)
Mar 15, 2012	10.75	10.82	10.66	10.71	194,183	-0.02(-0.19%)
Mar 14, 2012	10.86	10.89	10.69	10.73	174,981	-0.08(-0.77%)
Mar 13, 2012	10.84	10.88	10.76	10.82	306,173	+0.04(+0.33%)
Mar 12, 2012	10.73	10.80	10.71	10.78	192,623	+0.03(+0.26%)
Mar 09, 2012	10.62	10.75	10.57	10.75	218,431	+0.12(+1.16%)
Mar 08, 2012	10.58	10.64	10.55	10.63	188,621	+0.11(+1.06%)
Mar 07, 2012	10.52	10.56	10.49	10.52	423,265	+0.04(+0.34%)
Mar 06, 2012	10.70	10.70	10.45	10.48	465,943	-0.24(-2.27%)
Mar 05, 2012	10.79	10.79	10.71	10.72	263,403	-0.07(-0.67%)
Mar 02, 2012	10.81	10.81	10.73	10.80	155,775	+0.01(+0.07%)

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.