Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.01	10.01	9.974	9.974	7,007	-0.04(-0.41%)
May 30, 2012	10.22	10.22	9.974	10.01	30,878	-0.21(-2.05%)
May 29, 2012	10.31	10.33	10.18	10.22	8,350	-0.06(-0.59%)
May 25, 2012	10.18	10.35	10.18	10.29	10,521	+0.07(+0.73%)
May 24, 2012	10.25	10.25	10.21	10.21	590	-0.07(-0.72%)
May 23, 2012	10.25	10.32	10.12	10.29	10,048	+0.07(+0.66%)
May 22, 2012	10.34	10.34	10.22	10.22	3,965	-0.12(-1.18%)
May 21, 2012	10.50	10.50	10.29	10.34	10,791	-0.11(-1.04%)
May 18, 2012	10.50	10.56	10.45	10.45	6,387	-0.02(-0.21%)
May 17, 2012	10.37	10.50	10.37	10.47	13,700	+0.11(+1.06%)
May 16, 2012	10.13	10.36	10.13	10.36	16,560	+0.24(+2.34%)
May 15, 2012	10.12	10.12	10.12	10.12	313	-0.02(-0.20%)
May 14, 2012	10.11	10.15	10.11	10.14	3,828	-0.01(-0.13%)
May 10, 2012	10.05	10.16	10.16	10.16	4,725	+0.11(+1.08%)
May 09, 2012	10.08	10.08	10.05	10.05	1,476	-0.03(-0.27%)
May 08, 2012	10.02	10.08	10.02	10.08	2,698	+0.07(+0.74%)
May 07, 2012	10.04	10.06	9.987	10.00	9,423	-0.02(-0.20%)
May 04, 2012	10.04	10.08	10.02	10.02	8,267	+0.03(+0.34%)
May 03, 2012	9.906	10.10	9.906	9.987	5,721	+0.10(+1.03%)
May 02, 2012	9.791	9.994	9.791	9.886	16,467	+0.08(+0.83%)
May 01, 2012	9.825	9.838	9.764	9.805	35,240	+0.12(+1.26%)
Apr 30, 2012	9.689	9.747	9.661	9.683	12,349	+0.04(+0.42%)
Apr 27, 2012	9.642	9.696	9.642	9.642	4,250	+0.02(+0.21%)
Apr 26, 2012	9.622	9.696	9.615	9.622	16,065	+0.01(+0.14%)
Apr 25, 2012	9.635	9.669	9.608	9.608	3,396	+0.00(+0.00%)
Apr 24, 2012	9.608	9.635	9.608	9.608	2,842	+0.00(+0.04%)
Apr 23, 2012	9.588	9.604	9.581	9.604	1,253	+0.01(+0.10%)
Apr 20, 2012	9.595	9.615	9.595	9.595	7,531	+0.01(+0.07%)
Apr 19, 2012	9.554	9.588	9.554	9.588	5,241	+0.03(+0.35%)
Apr 18, 2012	9.500	9.554	9.466	9.554	18,094	+0.03(+0.28%)
Apr 17, 2012	9.486	9.534	9.486	9.527	8,218	+0.04(+0.42%)
Apr 16, 2012	9.452	9.500	9.398	9.487	17,184	+0.03(+0.37%)
Apr 13, 2012	9.500	9.500	9.358	9.452	41,836	-0.10(-1.06%)
Apr 12, 2012	9.561	9.561	9.515	9.554	9,321	-0.01(-0.07%)
Apr 11, 2012	9.615	9.635	9.561	9.561	7,088	-0.08(-0.84%)
Apr 10, 2012	9.635	9.689	9.615	9.642	7,074	+0.01(+0.07%)
Apr 05, 2012	9.635	9.635	9.635	9.635	4,578	-0.00(-0.02%)
Apr 04, 2012	9.635	9.637	9.629	9.637	6,253	+0.04(+0.44%)
Apr 03, 2012	9.615	9.642	9.561	9.595	7,806	-0.03(-0.33%)
Apr 02, 2012	9.635	9.642	9.588	9.627	4,841	-0.02(-0.16%)
Mar 30, 2012	9.554	9.642	9.520	9.642	30,265	+0.09(+0.92%)
Mar 29, 2012	9.642	9.642	9.554	9.554	7,088	-0.08(-0.84%)
Mar 28, 2012	9.629	9.635	9.629	9.635	327	+0.11(+1.14%)
Mar 27, 2012	9.527	9.534	9.527	9.527	7,236	+0.01(+0.07%)
Mar 26, 2012	9.419	9.520	9.398	9.520	19,918	+0.07(+0.79%)
Mar 23, 2012	9.581	9.581	9.446	9.446	12,449	-0.16(-1.62%)
Mar 22, 2012	9.710	9.710	9.574	9.601	23,712	-0.11(-1.12%)
Mar 21, 2012	9.581	9.710	9.412	9.710	6,170	+0.07(+0.77%)
Mar 20, 2012	9.635	9.689	9.635	9.635	7,715	+0.00(+0.00%)
Mar 19, 2012	9.351	9.642	9.331	9.635	32,010	+0.22(+2.30%)
Mar 16, 2012	9.588	9.588	9.398	9.419	15,786	-0.21(-2.18%)
Mar 15, 2012	10.18	10.18	9.608	9.629	60,958	-0.56(-5.51%)
Mar 14, 2012	10.29	10.29	10.18	10.19	4,282	-0.13(-1.22%)
Mar 13, 2012	10.35	10.35	10.29	10.32	6,645	-0.10(-1.01%)
Mar 12, 2012	10.44	10.46	10.42	10.42	1,654	+0.00(+0.00%)
Mar 09, 2012	10.25	10.50	10.25	10.42	10,899	+0.17(+1.65%)
Mar 08, 2012	10.29	10.29	10.25	10.25	9,525	+0.07(+0.73%)
Mar 07, 2012	10.20	10.22	10.16	10.18	2,594	+0.00(+0.00%)
Mar 06, 2012	10.22	10.22	10.18	10.18	3,055	-0.06(-0.59%)
Mar 05, 2012	10.17	10.24	10.16	10.24	6,254	+0.09(+0.87%)
Mar 02, 2012	10.09	10.16	10.09	10.15	9,612	+0.06(+0.60%)

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.