Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.90	12.00	11.67	11.91	937,058	-0.02(-0.17%)
May 30, 2012	11.94	11.95	11.77	11.93	500,181	-0.17(-1.40%)
May 29, 2012	12.09	12.10	11.88	12.10	421,047	+0.02(+0.17%)
May 25, 2012	12.06	12.09	11.95	12.08	504,035	+0.00(+0.00%)
May 24, 2012	11.92	12.08	11.80	12.08	334,674	+0.17(+1.43%)
May 23, 2012	11.75	11.95	11.64	11.91	282,301	-0.03(-0.25%)
May 22, 2012	11.95	12.04	11.82	11.94	616,439	-0.06(-0.50%)
May 21, 2012	11.61	12.05	11.60	12.00	717,627	+0.37(+3.18%)
May 18, 2012	11.60	11.78	11.45	11.63	828,703	-0.03(-0.26%)
May 17, 2012	11.91	12.01	11.60	11.66	4,460,388	-0.74(-5.97%)
May 16, 2012	12.51	12.55	12.37	12.40	84,370	-0.09(-0.72%)
May 15, 2012	12.31	12.56	12.31	12.49	186,579	+0.16(+1.30%)
May 14, 2012	12.23	12.41	12.18	12.33	105,935	-0.06(-0.48%)
May 11, 2012	12.30	12.49	12.27	12.39	100,237	+0.00(+0.00%)
May 10, 2012	12.46	12.51	12.34	12.39	119,234	+0.00(+0.00%)
May 09, 2012	12.26	12.50	12.26	12.39	109,082	+0.01(+0.08%)
May 08, 2012	12.15	12.43	12.14	12.38	292,805	+0.13(+1.06%)
May 07, 2012	12.01	12.28	12.01	12.25	95,872	+0.22(+1.83%)
May 04, 2012	12.35	12.35	12.00	12.03	103,366	-0.40(-3.22%)
May 03, 2012	12.45	12.52	12.30	12.43	164,416	-0.03(-0.24%)
May 02, 2012	12.27	12.51	12.25	12.46	155,325	+0.10(+0.81%)
May 01, 2012	12.04	12.60	12.03	12.36	313,812	+0.32(+2.66%)
Apr 30, 2012	12.05	12.24	12.01	12.04	287,506	-0.05(-0.41%)
Apr 27, 2012	11.99	12.19	11.95	12.09	180,525	+0.12(+1.00%)
Apr 26, 2012	12.00	12.04	11.95	11.97	124,954	-0.08(-0.66%)
Apr 25, 2012	11.98	12.16	11.78	12.05	200,142	+0.07(+0.58%)
Apr 24, 2012	11.65	11.98	11.63	11.98	233,416	+0.33(+2.83%)
Apr 23, 2012	11.70	11.77	11.54	11.65	188,225	-0.21(-1.77%)
Apr 20, 2012	11.85	11.93	11.76	11.86	312,239	+0.10(+0.85%)
Apr 19, 2012	11.71	11.76	11.50	11.76	161,488	+0.05(+0.43%)
Apr 18, 2012	11.77	11.85	11.65	11.71	160,443	-0.14(-1.18%)
Apr 17, 2012	11.86	11.95	11.81	11.85	218,238	+0.05(+0.42%)
Apr 16, 2012	11.80	11.92	11.75	11.80	506,385	+0.08(+0.68%)
Apr 13, 2012	11.61	11.83	11.54	11.72	231,261	+0.05(+0.43%)
Apr 12, 2012	11.64	11.74	11.57	11.67	190,301	+0.00(+0.00%)
Apr 11, 2012	11.39	11.71	11.29	11.67	192,274	+0.38(+3.37%)
Apr 10, 2012	11.51	11.55	11.27	11.29	230,098	-0.21(-1.83%)
Apr 09, 2012	11.50	11.61	11.39	11.50	184,217	-0.18(-1.54%)
Apr 05, 2012	11.65	11.80	11.60	11.68	68,309	-0.05(-0.43%)
Apr 04, 2012	11.89	11.91	11.69	11.73	94,707	-0.29(-2.41%)
Apr 03, 2012	12.19	12.25	11.99	12.02	170,688	-0.20(-1.64%)
Apr 02, 2012	12.20	12.31	12.10	12.22	190,994	+0.00(+0.00%)
Mar 30, 2012	12.19	12.38	12.15	12.22	253,568	+0.10(+0.83%)
Mar 29, 2012	12.04	12.18	11.98	12.12	103,332	+0.03(+0.25%)
Mar 28, 2012	12.10	12.16	12.00	12.09	121,710	-0.03(-0.25%)
Mar 27, 2012	12.20	12.35	12.12	12.12	165,863	-0.11(-0.90%)
Mar 26, 2012	12.23	12.35	12.09	12.23	572,922	+0.14(+1.16%)
Mar 23, 2012	11.98	12.09	11.92	12.09	187,610	+0.14(+1.17%)
Mar 22, 2012	12.01	12.03	11.91	11.95	140,520	-0.16(-1.32%)
Mar 21, 2012	12.10	12.19	12.05	12.11	198,136	+0.03(+0.25%)
Mar 20, 2012	12.00	12.12	11.98	12.08	185,441	+0.00(+0.00%)
Mar 19, 2012	11.79	12.14	11.79	12.08	133,323	+0.29(+2.46%)
Mar 16, 2012	11.80	11.83	11.75	11.79	280,564	-0.05(-0.42%)
Mar 15, 2012	11.68	11.89	11.67	11.84	255,401	+0.15(+1.28%)
Mar 14, 2012	11.70	11.80	11.63	11.69	338,370	-0.04(-0.34%)
Mar 13, 2012	11.57	11.74	11.51	11.73	251,859	+0.28(+2.45%)
Mar 12, 2012	11.49	11.56	11.38	11.45	99,628	-0.02(-0.17%)
Mar 09, 2012	11.27	11.56	11.22	11.47	194,456	+0.19(+1.68%)
Mar 08, 2012	11.45	11.49	11.17	11.28	139,064	-0.13(-1.14%)
Mar 07, 2012	11.45	11.50	11.26	11.41	90,563	-0.01(-0.09%)
Mar 06, 2012	11.37	11.55	11.33	11.42	336,183	-0.07(-0.61%)
Mar 05, 2012	11.06	11.51	10.98	11.49	143,068	+0.39(+3.51%)
Mar 02, 2012	11.12	11.24	11.00	11.10	447,885	-0.02(-0.18%)

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.