Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.31	10.31	10.25	10.26	3,100	+0.01(+0.10%)
May 30, 2012	10.38	10.38	10.24	10.25	6,250	-0.18(-1.70%)
May 29, 2012	10.40	10.51	10.28	10.43	10,600	+0.06(+0.55%)
May 25, 2012	10.35	10.43	10.35	10.37	10,400	-0.07(-0.67%)
May 24, 2012	10.75	10.83	10.43	10.44	8,000	-0.16(-1.54%)
May 23, 2012	10.59	10.60	10.55	10.60	2,700	-0.09(-0.86%)
May 22, 2012	10.86	10.87	10.70	10.70	15,300	-0.15(-1.43%)
May 21, 2012	10.78	10.85	10.78	10.85	1,670	+0.04(+0.40%)
May 18, 2012	10.82	10.86	10.76	10.81	7,650	+0.02(+0.16%)
May 17, 2012	10.79	10.79	10.69	10.79	1,100	+0.29(+2.76%)
May 16, 2012	10.99	10.99	10.40	10.50	32,470	-0.31(-2.85%)
May 15, 2012	11.15	11.15	10.72	10.81	14,300	-0.35(-3.18%)
May 14, 2012	11.28	11.45	11.16	11.16	7,200	-0.48(-4.10%)
May 11, 2012	11.57	11.64	11.57	11.64	3,100	+0.07(+0.57%)
May 10, 2012	11.53	11.57	11.48	11.57	3,514	+0.08(+0.73%)
May 09, 2012	11.81	11.81	11.40	11.49	6,629	-0.15(-1.29%)
May 08, 2012	11.71	11.71	11.47	11.64	2,700	-0.16(-1.36%)
May 07, 2012	11.98	11.98	11.80	11.80	7,013	-0.21(-1.75%)
May 04, 2012	12.00	12.08	12.00	12.01	3,500	-0.22(-1.77%)
May 03, 2012	12.25	12.35	12.22	12.23	13,357	-0.04(-0.36%)
May 02, 2012	12.00	12.27	12.00	12.27	2,500	-0.01(-0.08%)
May 01, 2012	12.23	12.28	12.19	12.28	14,450	+0.27(+2.25%)
Apr 30, 2012	12.11	12.14	11.98	12.01	9,110	-0.16(-1.31%)
Apr 27, 2012	12.05	12.19	12.04	12.17	8,500	+0.11(+0.91%)
Apr 26, 2012	12.02	12.06	12.02	12.06	2,300	-0.05(-0.40%)
Apr 25, 2012	11.95	12.14	11.91	12.11	6,775	+0.15(+1.25%)
Apr 24, 2012	11.89	11.96	11.88	11.96	2,600	+0.07(+0.63%)
Apr 23, 2012	11.85	11.89	11.77	11.88	17,100	-0.12(-0.96%)
Apr 20, 2012	12.03	12.03	11.95	12.00	3,600	-0.01(-0.10%)
Apr 19, 2012	12.04	12.09	12.01	12.01	5,800	-0.13(-1.04%)
Apr 18, 2012	12.14	12.15	12.02	12.14	5,900	-0.02(-0.18%)
Apr 17, 2012	12.27	12.31	12.15	12.16	5,750	+0.04(+0.31%)
Apr 16, 2012	12.10	12.16	12.09	12.12	6,400	-0.05(-0.39%)
Apr 13, 2012	11.66	12.28	11.66	12.17	12,137	+0.76(+6.69%)
Apr 12, 2012	11.36	11.41	11.23	11.41	16,800	+0.25(+2.21%)
Apr 11, 2012	11.20	11.25	11.16	11.16	5,800	+0.16(+1.41%)
Apr 10, 2012	11.10	11.10	10.95	11.01	5,900	-0.16(-1.48%)
Apr 09, 2012	11.20	11.25	11.12	11.17	2,000	-0.02(-0.18%)
Apr 05, 2012	11.14	11.25	11.08	11.19	8,877	+0.11(+0.99%)
Apr 04, 2012	11.26	11.26	11.08	11.08	13,022	-0.25(-2.21%)
Apr 03, 2012	11.44	11.47	11.31	11.33	13,425	-0.18(-1.59%)
Apr 02, 2012	11.54	11.58	11.50	11.51	3,610	+0.04(+0.32%)
Mar 30, 2012	11.52	11.65	11.42	11.48	2,750	-0.03(-0.25%)
Mar 29, 2012	11.51	11.67	11.50	11.51	5,537	-0.09(-0.82%)
Mar 28, 2012	11.70	11.74	11.50	11.60	36,293	-0.14(-1.20%)
Mar 27, 2012	12.04	12.05	11.74	11.74	9,500	-0.06(-0.49%)
Mar 26, 2012	11.87	12.00	11.77	11.80	15,250	-0.05(-0.43%)
Mar 23, 2012	11.85	11.88	11.75	11.85	12,675	+0.01(+0.08%)
Mar 22, 2012	11.74	11.84	11.74	11.84	2,300	-0.03(-0.25%)
Mar 21, 2012	11.94	11.98	11.86	11.87	5,340	-0.13(-1.08%)
Mar 20, 2012	12.16	12.16	11.91	12.00	6,500	-0.15(-1.21%)
Mar 19, 2012	12.03	12.25	12.03	12.15	28,000	+0.15(+1.23%)
Mar 16, 2012	12.08	12.31	12.00	12.00	13,000	-0.06(-0.50%)
Mar 15, 2012	12.13	12.20	12.06	12.06	5,160	-0.24(-1.98%)
Mar 14, 2012	12.35	12.35	12.07	12.30	2,900	-0.20(-1.57%)
Mar 13, 2012	12.55	12.55	12.50	12.50	4,400	+0.12(+0.94%)
Mar 12, 2012	12.34	12.49	12.28	12.38	3,550	+0.08(+0.65%)
Mar 09, 2012	12.25	12.38	12.25	12.30	9,300	+0.00(+0.03%)
Mar 08, 2012	12.19	12.37	12.16	12.30	8,350	+0.13(+1.06%)
Mar 07, 2012	12.04	12.17	11.92	12.17	6,650	+0.24(+2.02%)
Mar 06, 2012	12.05	12.06	11.91	11.93	7,950	-0.12(-0.96%)
Mar 05, 2012	12.11	12.17	12.02	12.05	12,250	-0.10(-0.86%)
Mar 02, 2012	12.20	12.20	12.15	12.15	3,400	-0.02(-0.19%)

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.