Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	9.952	10.40	9.952	10.29	61,498	+0.39(+3.96%)
May 30, 2012	9.939	10.16	9.894	9.901	29,398	-0.16(-1.60%)
May 29, 2012	10.04	10.15	9.991	10.06	20,902	+0.13(+1.36%)
May 25, 2012	9.952	10.07	9.747	9.927	49,827	-0.06(-0.64%)
May 24, 2012	9.997	10.04	9.798	9.991	51,362	+0.04(+0.39%)
May 23, 2012	9.856	10.13	9.837	9.952	55,829	+0.01(+0.13%)
May 22, 2012	10.27	10.41	9.820	9.939	71,552	-0.33(-3.25%)
May 21, 2012	10.27	10.31	9.959	10.27	63,207	+0.04(+0.44%)
May 18, 2012	10.25	10.38	10.07	10.23	44,837	-0.08(-0.75%)
May 17, 2012	10.33	10.39	10.18	10.31	33,089	+0.03(+0.25%)
May 16, 2012	10.32	10.44	10.28	10.28	24,552	+0.04(+0.38%)
May 15, 2012	10.28	10.41	10.13	10.24	28,051	-0.05(-0.50%)
May 14, 2012	10.24	10.50	10.12	10.29	31,995	-0.10(-0.99%)
May 11, 2012	10.42	10.46	10.32	10.40	27,936	-0.16(-1.52%)
May 10, 2012	10.47	10.59	10.44	10.56	19,516	+0.21(+1.99%)
May 09, 2012	10.31	10.47	10.22	10.35	31,538	-0.13(-1.29%)
May 08, 2012	10.05	10.50	10.05	10.49	39,365	+0.33(+3.23%)
May 07, 2012	10.05	10.26	10.05	10.16	23,327	+0.07(+0.70%)
May 04, 2012	10.07	10.18	10.05	10.09	41,640	-0.04(-0.44%)
May 03, 2012	10.22	10.22	10.02	10.13	42,232	-0.08(-0.76%)
May 02, 2012	10.15	10.25	10.03	10.21	37,598	+0.01(+0.06%)
May 01, 2012	10.34	10.60	10.15	10.20	56,635	-0.14(-1.37%)
Apr 30, 2012	10.63	10.63	10.29	10.34	49,082	-0.30(-2.78%)
Apr 27, 2012	10.47	10.65	10.43	10.64	27,405	+0.19(+1.78%)
Apr 26, 2012	10.63	10.63	10.37	10.45	14,934	-0.10(-0.91%)
Apr 25, 2012	10.43	10.71	10.38	10.55	27,120	+0.25(+2.43%)
Apr 24, 2012	10.14	10.36	10.13	10.30	34,149	+0.20(+1.97%)
Apr 23, 2012	10.15	10.31	10.04	10.10	45,502	-0.22(-2.18%)
Apr 20, 2012	10.36	10.61	10.16	10.32	49,289	+0.23(+2.29%)
Apr 19, 2012	10.31	10.36	10.04	10.09	46,648	-0.17(-1.63%)
Apr 18, 2012	10.59	10.61	10.24	10.26	26,969	-0.37(-3.50%)
Apr 17, 2012	10.49	10.86	10.49	10.63	38,962	+0.27(+2.60%)
Apr 16, 2012	10.29	10.50	10.29	10.36	20,688	+0.17(+1.70%)
Apr 13, 2012	10.46	10.46	10.18	10.19	40,353	-0.31(-3.00%)
Apr 12, 2012	10.32	10.75	10.32	10.50	49,910	+0.13(+1.30%)
Apr 11, 2012	10.19	10.41	10.16	10.37	43,876	+0.34(+3.40%)
Apr 10, 2012	10.31	10.32	9.927	10.03	58,316	-0.25(-2.44%)
Apr 09, 2012	10.44	10.55	10.22	10.28	49,846	-0.38(-3.56%)
Apr 05, 2012	10.70	10.84	10.58	10.66	36,489	-0.14(-1.25%)
Apr 04, 2012	10.81	10.85	10.60	10.79	53,585	-0.10(-0.88%)
Apr 03, 2012	10.99	11.08	10.83	10.89	55,342	-0.15(-1.34%)
Apr 02, 2012	10.79	11.04	10.66	11.04	90,998	+0.26(+2.38%)
Mar 30, 2012	11.08	11.08	10.77	10.78	50,688	-0.19(-1.70%)
Mar 29, 2012	10.94	11.11	10.76	10.97	17,018	-0.10(-0.87%)
Mar 28, 2012	11.04	11.19	10.90	11.06	62,861	+0.08(+0.70%)
Mar 27, 2012	11.15	11.22	10.96	10.99	49,637	-0.19(-1.67%)
Mar 26, 2012	10.92	11.19	10.82	11.17	61,275	+0.35(+3.27%)
Mar 23, 2012	10.45	10.85	10.43	10.82	50,350	+0.39(+3.69%)
Mar 22, 2012	10.50	10.53	10.30	10.43	19,170	-0.19(-1.75%)
Mar 21, 2012	10.68	10.75	10.50	10.62	28,140	+0.00(+0.00%)
Mar 20, 2012	10.67	10.73	10.58	10.62	93,465	-0.17(-1.55%)
Mar 19, 2012	10.41	10.98	10.41	10.79	55,076	+0.21(+1.94%)
Mar 16, 2012	10.41	10.60	10.36	10.58	94,300	+0.21(+2.04%)
Mar 15, 2012	10.35	10.39	10.30	10.37	29,398	+0.02(+0.19%)
Mar 14, 2012	10.58	10.64	10.32	10.35	41,234	-0.30(-2.78%)
Mar 13, 2012	10.28	10.65	10.28	10.65	70,917	+0.39(+3.82%)
Mar 12, 2012	10.28	10.28	10.16	10.25	25,407	-0.03(-0.25%)
Mar 09, 2012	10.04	10.40	10.00	10.28	63,972	+0.23(+2.30%)
Mar 08, 2012	10.01	10.05	9.875	10.05	45,521	+0.06(+0.64%)
Mar 07, 2012	9.798	9.997	9.785	9.984	35,377	+0.21(+2.10%)
Mar 06, 2012	9.734	9.849	9.734	9.779	72,606	-0.09(-0.91%)
Mar 05, 2012	9.592	9.869	9.496	9.869	49,471	+0.21(+2.13%)
Mar 02, 2012	9.898	10.06	9.530	9.663	109,257	-0.20(-1.99%)

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.