Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.73	10.93	10.62	10.73	150,661	+0.00(+0.02%)
May 30, 2012	10.87	10.87	10.72	10.73	96,924	-0.16(-1.45%)
May 29, 2012	10.85	10.90	10.79	10.89	53,642	+0.10(+0.93%)
May 25, 2012	10.80	10.82	10.75	10.79	55,663	+0.03(+0.30%)
May 24, 2012	10.72	10.79	10.66	10.76	124,278	+0.03(+0.26%)
May 23, 2012	10.59	10.78	10.52	10.73	260,792	+0.03(+0.33%)
May 22, 2012	10.75	10.96	10.63	10.69	126,815	-0.05(-0.45%)
May 21, 2012	10.61	10.74	10.58	10.74	172,461	+0.18(+1.74%)
May 18, 2012	10.69	10.77	10.54	10.56	189,696	-0.12(-1.13%)
May 17, 2012	10.90	10.90	10.68	10.68	129,897	-0.21(-1.94%)
May 16, 2012	10.99	11.10	10.88	10.89	292,652	-0.06(-0.51%)
May 15, 2012	10.97	11.04	10.92	10.95	172,655	-0.03(-0.23%)
May 14, 2012	11.00	11.04	10.95	10.97	147,127	-0.12(-1.07%)
May 11, 2012	11.04	11.29	11.04	11.09	93,545	-0.03(-0.26%)
May 10, 2012	11.17	11.17	11.07	11.12	87,952	+0.03(+0.26%)
May 09, 2012	11.01	11.12	11.01	11.09	92,900	-0.04(-0.33%)
May 08, 2012	11.01	11.13	11.01	11.13	109,920	+0.05(+0.41%)
May 07, 2012	10.99	11.12	10.97	11.08	228,958	+0.03(+0.32%)
May 04, 2012	11.15	11.15	11.02	11.05	92,703	-0.17(-1.47%)
May 03, 2012	11.34	11.34	11.17	11.21	93,167	-0.09(-0.80%)
May 02, 2012	11.20	11.45	11.18	11.30	90,489	+0.02(+0.19%)
May 01, 2012	11.31	11.48	11.28	11.28	113,007	-0.00(-0.04%)
Apr 30, 2012	11.41	11.41	11.29	11.29	117,508	-0.13(-1.12%)
Apr 27, 2012	11.36	11.43	11.26	11.41	124,545	+0.10(+0.87%)
Apr 26, 2012	11.23	11.34	11.21	11.32	86,104	+0.07(+0.62%)
Apr 25, 2012	11.30	11.30	11.21	11.25	92,509	+0.12(+1.09%)
Apr 24, 2012	11.01	11.14	11.01	11.13	93,687	+0.12(+1.05%)
Apr 23, 2012	11.03	11.03	10.93	11.01	156,478	-0.16(-1.44%)
Apr 20, 2012	11.11	11.24	11.11	11.17	92,092	+0.11(+0.97%)
Apr 19, 2012	11.14	11.20	11.02	11.06	114,378	-0.06(-0.50%)
Apr 18, 2012	11.17	11.17	11.08	11.12	84,255	-0.11(-0.95%)
Apr 17, 2012	11.16	11.31	11.16	11.23	85,098	+0.15(+1.32%)
Apr 16, 2012	11.04	11.14	10.97	11.08	101,687	+0.09(+0.83%)
Apr 13, 2012	11.11	11.12	10.98	10.99	51,050	-0.17(-1.54%)
Apr 12, 2012	11.04	11.17	11.04	11.16	128,251	+0.13(+1.22%)
Apr 11, 2012	10.95	11.03	10.88	11.03	147,678	+0.16(+1.50%)
Apr 10, 2012	11.09	11.09	10.84	10.86	394,379	-0.23(-2.10%)
Apr 09, 2012	11.09	11.14	11.04	11.10	127,004	-0.17(-1.53%)
Apr 05, 2012	11.28	11.30	11.23	11.27	126,243	-0.05(-0.45%)
Apr 04, 2012	11.38	11.38	11.27	11.32	616,145	-0.15(-1.34%)
Apr 03, 2012	11.53	11.57	11.44	11.47	161,495	-0.07(-0.58%)
Apr 02, 2012	11.39	11.55	11.39	11.54	714,252	+0.12(+1.06%)
Mar 30, 2012	11.51	11.51	11.38	11.42	220,115	-0.03(-0.24%)
Mar 29, 2012	11.39	11.45	11.32	11.45	66,328	-0.01(-0.12%)
Mar 28, 2012	11.50	11.52	11.40	11.46	108,574	-0.04(-0.34%)
Mar 27, 2012	11.56	11.58	11.50	11.50	144,711	-0.03(-0.30%)
Mar 26, 2012	11.48	11.55	11.47	11.54	123,015	+0.17(+1.49%)
Mar 23, 2012	11.28	11.37	11.19	11.37	99,296	+0.11(+0.97%)
Mar 22, 2012	11.30	11.32	11.22	11.26	140,567	-0.12(-1.09%)
Mar 21, 2012	11.43	11.46	11.38	11.38	108,443	-0.03(-0.28%)
Mar 20, 2012	11.43	11.46	11.37	11.41	96,912	-0.08(-0.70%)
Mar 19, 2012	11.40	11.57	11.39	11.49	129,880	+0.08(+0.71%)
Mar 16, 2012	11.45	11.46	11.38	11.41	112,900	-0.02(-0.16%)
Mar 15, 2012	11.34	11.43	11.28	11.43	518,305	+0.09(+0.75%)
Mar 14, 2012	11.44	11.47	11.31	11.35	231,444	-0.09(-0.75%)
Mar 13, 2012	11.29	11.43	11.26	11.43	243,322	+0.24(+2.12%)
Mar 12, 2012	11.22	11.23	11.16	11.19	120,035	-0.00(-0.04%)
Mar 09, 2012	11.06	11.26	11.06	11.20	74,616	+0.13(+1.15%)
Mar 08, 2012	11.05	11.08	10.96	11.07	98,520	+0.10(+0.93%)
Mar 07, 2012	10.92	10.97	10.88	10.97	73,879	+0.10(+0.89%)
Mar 06, 2012	10.95	10.96	10.84	10.87	247,944	-0.19(-1.71%)
Mar 05, 2012	10.98	11.07	10.92	11.06	95,771	+0.06(+0.59%)
Mar 02, 2012	11.14	11.18	10.96	11.00	134,736	-0.13(-1.20%)

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.