Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.79	10.86	10.63	10.78	2,072,507	+0.02(+0.17%)
May 30, 2012	10.82	10.84	10.71	10.76	1,761,271	-0.16(-1.47%)
May 29, 2012	10.82	10.96	10.78	10.92	1,758,295	+0.06(+0.58%)
May 25, 2012	10.84	10.89	10.78	10.86	1,386,687	+0.03(+0.29%)
May 24, 2012	10.82	10.94	10.72	10.83	1,707,148	+0.01(+0.07%)
May 23, 2012	10.91	10.91	10.71	10.82	2,054,079	-0.15(-1.39%)
May 22, 2012	10.92	11.05	10.92	10.97	1,526,194	-0.02(-0.14%)
May 21, 2012	10.85	10.99	10.84	10.99	793,816	+0.17(+1.53%)
May 18, 2012	10.94	10.98	10.79	10.82	1,525,051	-0.09(-0.80%)
May 17, 2012	11.11	11.13	10.90	10.91	2,709,243	-0.24(-2.17%)
May 16, 2012	11.13	11.22	11.08	11.15	2,624,675	+0.01(+0.07%)
May 15, 2012	11.17	11.20	11.09	11.14	1,830,080	-0.07(-0.61%)
May 14, 2012	11.31	11.31	11.16	11.21	1,231,955	-0.13(-1.12%)
May 11, 2012	11.27	11.47	11.26	11.34	1,531,661	+0.08(+0.73%)
May 10, 2012	11.33	11.34	11.19	11.26	2,207,512	-0.01(-0.09%)
May 09, 2012	11.27	11.36	11.19	11.27	1,908,019	-0.12(-1.04%)
May 08, 2012	11.37	11.42	11.27	11.38	1,610,344	-0.07(-0.62%)
May 07, 2012	11.35	11.46	11.33	11.46	1,365,206	+0.10(+0.86%)
May 04, 2012	11.40	11.43	11.27	11.36	2,081,266	-0.08(-0.71%)
May 03, 2012	11.58	11.61	11.43	11.44	2,208,298	-0.16(-1.39%)
May 02, 2012	11.53	11.61	11.47	11.60	1,606,024	-0.01(-0.09%)
May 01, 2012	11.57	11.64	11.50	11.61	1,466,645	+0.03(+0.23%)
Apr 30, 2012	11.47	11.60	11.44	11.58	2,101,820	-0.02(-0.18%)
Apr 27, 2012	11.51	11.61	11.48	11.61	1,640,348	+0.07(+0.57%)
Apr 26, 2012	11.51	11.58	11.49	11.54	1,636,552	+0.02(+0.18%)
Apr 25, 2012	11.71	11.72	11.49	11.52	2,359,343	-0.13(-1.09%)
Apr 24, 2012	11.51	11.64	11.50	11.64	2,095,659	+0.13(+1.12%)
Apr 23, 2012	11.40	11.53	11.28	11.52	1,912,191	+0.06(+0.51%)
Apr 20, 2012	11.41	11.50	11.40	11.46	1,646,757	+0.09(+0.83%)
Apr 19, 2012	11.41	11.47	11.35	11.36	3,144,367	-0.07(-0.58%)
Apr 18, 2012	11.48	11.51	11.39	11.43	1,544,463	-0.06(-0.50%)
Apr 17, 2012	11.39	11.61	11.39	11.49	1,799,465	+0.17(+1.49%)
Apr 16, 2012	11.26	11.37	11.24	11.32	1,625,963	+0.10(+0.92%)
Apr 13, 2012	11.33	11.35	11.20	11.22	1,506,718	-0.11(-0.98%)
Apr 12, 2012	11.27	11.37	11.25	11.33	1,410,715	+0.10(+0.87%)
Apr 11, 2012	11.16	11.29	11.14	11.23	1,410,954	+0.10(+0.88%)
Apr 10, 2012	11.26	11.32	11.04	11.13	4,284,371	-0.18(-1.56%)
Apr 09, 2012	11.26	11.37	11.22	11.31	1,332,783	-0.05(-0.46%)
Apr 05, 2012	11.47	11.48	11.29	11.36	2,328,561	-0.12(-1.05%)
Apr 04, 2012	11.36	11.53	11.27	11.48	2,457,100	+0.06(+0.48%)
Apr 03, 2012	11.45	11.48	11.36	11.43	1,621,711	-0.07(-0.57%)
Apr 02, 2012	11.33	11.56	11.30	11.49	2,294,923	+0.17(+1.47%)
Mar 30, 2012	11.42	11.45	11.28	11.33	1,540,590	-0.03(-0.30%)
Mar 29, 2012	11.34	11.36	11.16	11.36	3,606,712	-0.04(-0.39%)
Mar 28, 2012	11.51	11.53	11.35	11.41	1,458,247	+0.05(+0.40%)
Mar 27, 2012	11.45	11.47	11.32	11.36	1,761,303	-0.10(-0.83%)
Mar 26, 2012	11.38	11.49	11.36	11.45	2,834,874	+0.17(+1.53%)
Mar 23, 2012	11.27	11.32	11.21	11.28	2,151,198	+0.04(+0.34%)
Mar 22, 2012	11.08	11.31	11.05	11.24	4,238,354	+0.11(+1.02%)
Mar 21, 2012	11.18	11.18	11.01	11.13	2,899,513	-0.04(-0.32%)
Mar 20, 2012	11.18	11.20	11.09	11.17	2,807,141	-0.08(-0.73%)
Mar 19, 2012	11.43	11.47	11.21	11.25	2,898,827	-0.17(-1.51%)
Mar 16, 2012	11.44	11.53	11.36	11.42	2,335,045	-0.01(-0.07%)
Mar 15, 2012	11.37	11.50	11.29	11.43	2,535,386	+0.03(+0.29%)
Mar 14, 2012	11.61	11.63	11.36	11.40	2,739,756	-0.21(-1.84%)
Mar 13, 2012	11.49	11.61	11.47	11.61	2,305,085	+0.16(+1.42%)
Mar 12, 2012	11.38	11.47	11.30	11.45	1,839,196	+0.09(+0.75%)
Mar 09, 2012	11.41	11.44	11.35	11.36	2,586,325	-0.01(-0.09%)
Mar 08, 2012	11.36	11.40	11.23	11.37	1,897,372	+0.09(+0.80%)
Mar 07, 2012	11.04	11.38	10.97	11.28	3,679,957	+0.19(+1.67%)
Mar 06, 2012	11.28	11.28	11.04	11.10	3,662,232	-0.24(-2.12%)
Mar 05, 2012	11.31	11.39	11.23	11.34	2,217,460	+0.01(+0.05%)
Mar 02, 2012	11.38	11.41	11.32	11.33	2,658,895	-0.05(-0.45%)

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.