Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.53	10.57	10.48	10.48	8,495	-0.05(-0.48%)
May 30, 2012	10.60	10.60	10.40	10.53	28,804	-0.08(-0.71%)
May 29, 2012	10.63	10.63	10.52	10.61	17,013	+0.04(+0.41%)
May 25, 2012	10.62	10.62	10.43	10.56	23,596	-0.06(-0.59%)
May 24, 2012	10.63	10.63	10.50	10.63	24,953	+0.00(+0.00%)
May 23, 2012	10.62	10.64	10.46	10.63	39,269	+0.24(+2.29%)
May 22, 2012	10.51	10.56	10.39	10.39	58,057	-0.12(-1.13%)
May 21, 2012	10.38	10.55	10.38	10.51	34,835	+0.08(+0.78%)
May 18, 2012	10.43	10.46	10.31	10.43	63,426	+0.08(+0.79%)
May 17, 2012	10.51	10.54	10.33	10.34	33,159	-0.09(-0.90%)
May 16, 2012	10.58	10.59	10.41	10.44	62,290	-0.08(-0.73%)
May 15, 2012	10.55	10.55	10.43	10.52	19,662	-0.01(-0.06%)
May 14, 2012	10.55	10.57	10.52	10.52	23,352	+0.00(+0.00%)
May 11, 2012	10.52	10.54	10.42	10.52	25,692	+0.06(+0.60%)
May 10, 2012	10.50	10.55	10.43	10.46	31,858	+0.04(+0.36%)
May 09, 2012	10.35	10.42	10.26	10.42	17,739	+0.14(+1.34%)
May 08, 2012	10.42	10.42	10.28	10.28	25,971	-0.12(-1.14%)
May 07, 2012	10.41	10.41	10.32	10.40	35,373	+0.04(+0.42%)
May 04, 2012	10.40	10.43	10.35	10.36	23,549	-0.04(-0.36%)
May 03, 2012	10.45	10.45	10.35	10.40	29,436	-0.06(-0.54%)
May 02, 2012	10.42	10.46	10.40	10.45	64,371	+0.04(+0.36%)
May 01, 2012	10.42	10.42	10.40	10.42	34,982	+0.00(+0.00%)
Apr 30, 2012	10.42	10.42	10.37	10.42	23,207	+0.03(+0.30%)
Apr 27, 2012	10.42	10.42	10.38	10.38	32,178	-0.03(-0.30%)
Apr 26, 2012	10.33	10.42	10.32	10.42	51,200	+0.03(+0.30%)
Apr 25, 2012	10.40	10.42	10.31	10.38	40,820	+0.05(+0.48%)
Apr 24, 2012	10.44	10.50	10.33	10.33	47,965	-0.16(-1.49%)
Apr 23, 2012	10.46	10.49	10.39	10.49	38,750	+0.03(+0.30%)
Apr 20, 2012	10.43	10.46	10.38	10.46	33,048	+0.05(+0.48%)
Apr 19, 2012	10.38	10.43	10.33	10.41	23,386	+0.05(+0.48%)
Apr 18, 2012	10.42	10.45	10.36	10.36	20,382	-0.05(-0.43%)
Apr 17, 2012	10.39	10.42	10.35	10.40	24,475	+0.06(+0.60%)
Apr 16, 2012	10.36	10.39	10.33	10.34	16,101	-0.04(-0.42%)
Apr 13, 2012	10.33	10.39	10.29	10.39	16,797	+0.01(+0.06%)
Apr 12, 2012	10.36	10.38	10.32	10.38	10,713	+0.02(+0.24%)
Apr 11, 2012	10.38	10.38	10.27	10.36	14,300	+0.04(+0.42%)
Apr 10, 2012	10.39	10.39	9.969	10.31	23,805	-0.04(-0.42%)
Apr 09, 2012	10.36	10.36	10.30	10.36	11,189	+0.06(+0.60%)
Apr 05, 2012	10.31	10.36	10.26	10.29	26,623	+0.05(+0.49%)
Apr 04, 2012	10.32	10.34	10.23	10.24	34,366	-0.06(-0.60%)
Apr 03, 2012	10.36	10.38	10.25	10.31	49,806	-0.02(-0.17%)
Apr 02, 2012	10.34	10.36	10.31	10.32	18,867	-0.01(-0.13%)
Mar 30, 2012	10.32	10.34	10.31	10.34	27,924	-0.02(-0.18%)
Mar 29, 2012	10.36	10.36	10.30	10.36	47,530	-0.01(-0.06%)
Mar 28, 2012	10.32	10.37	10.26	10.36	85,009	+0.04(+0.42%)
Mar 27, 2012	10.19	10.32	10.19	10.32	37,340	+0.13(+1.28%)
Mar 26, 2012	10.14	10.32	10.13	10.19	90,496	+0.04(+0.43%)
Mar 23, 2012	10.07	10.17	10.03	10.14	50,996	+0.13(+1.31%)
Mar 22, 2012	10.07	10.07	10.01	10.01	54,719	-0.02(-0.25%)
Mar 21, 2012	9.982	10.24	9.982	10.04	48,198	+0.02(+0.23%)
Mar 20, 2012	9.940	10.03	9.940	10.01	30,574	+0.07(+0.68%)
Mar 19, 2012	9.897	10.03	9.897	9.947	36,666	+0.03(+0.31%)
Mar 16, 2012	10.03	10.12	9.898	9.916	42,748	-0.18(-1.78%)
Mar 15, 2012	10.03	10.10	10.03	10.10	27,960	+0.04(+0.37%)
Mar 14, 2012	10.11	10.14	10.06	10.06	18,429	-0.05(-0.49%)
Mar 13, 2012	10.07	10.18	10.05	10.11	15,350	-0.03(-0.31%)
Mar 12, 2012	10.18	10.18	10.09	10.14	9,211	+0.00(+0.00%)
Mar 09, 2012	10.06	10.14	10.04	10.14	16,517	+0.09(+0.86%)
Mar 08, 2012	10.11	10.14	10.05	10.05	34,005	-0.03(-0.31%)
Mar 07, 2012	10.05	10.10	9.972	10.08	37,219	+0.09(+0.86%)
Mar 06, 2012	10.01	10.09	9.922	9.997	24,745	-0.02(-0.18%)
Mar 05, 2012	10.09	10.09	10.01	10.01	9,041	-0.07(-0.74%)
Mar 02, 2012	10.08	10.09	10.02	10.09	12,639	+0.07(+0.74%)

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.