Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.33	11.42	11.24	11.31	33,754,216	-0.02(-0.14%)
May 30, 2012	11.36	11.41	11.31	11.33	26,324,366	-0.11(-0.92%)
May 29, 2012	11.33	11.46	11.28	11.43	25,316,876	+0.14(+1.28%)
May 25, 2012	11.35	11.41	11.23	11.29	23,843,708	-0.03(-0.28%)
May 24, 2012	11.28	11.41	11.23	11.32	32,580,428	+0.05(+0.49%)
May 23, 2012	11.24	11.28	11.11	11.26	26,072,338	-0.07(-0.59%)
May 22, 2012	11.23	11.39	11.20	11.33	30,519,708	+0.10(+0.87%)
May 21, 2012	11.06	11.25	10.99	11.23	26,856,678	+0.17(+1.54%)
May 18, 2012	11.14	11.20	11.03	11.06	42,343,072	-0.03(-0.26%)
May 17, 2012	11.28	11.29	11.09	11.09	25,057,388	-0.20(-1.73%)
May 16, 2012	11.30	11.42	11.27	11.29	29,116,636	+0.00(+0.00%)
May 15, 2012	11.30	11.48	11.24	11.29	29,087,406	-0.02(-0.14%)
May 14, 2012	11.42	11.48	11.28	11.30	36,474,456	-0.19(-1.67%)
May 11, 2012	11.57	11.67	11.49	11.50	27,584,108	-0.10(-0.84%)
May 10, 2012	11.50	11.63	11.47	11.59	30,581,552	+0.18(+1.58%)
May 09, 2012	11.39	11.52	11.37	11.41	38,059,116	-0.09(-0.78%)
May 08, 2012	11.55	11.60	11.39	11.50	39,864,164	-0.09(-0.78%)
May 07, 2012	11.44	11.66	11.39	11.59	32,375,928	+0.07(+0.61%)
May 04, 2012	11.75	11.81	11.51	11.52	40,943,544	-0.36(-3.00%)
May 03, 2012	11.93	12.03	11.79	11.88	34,393,068	-0.02(-0.18%)
May 02, 2012	11.80	11.96	11.56	11.90	72,333,256	-0.07(-0.60%)
May 01, 2012	11.85	12.08	11.84	11.97	55,785,536	+0.10(+0.84%)
Apr 30, 2012	11.82	11.92	11.80	11.87	22,079,542	+0.03(+0.21%)
Apr 27, 2012	11.85	11.91	11.69	11.85	37,316,148	+0.02(+0.13%)
Apr 26, 2012	11.55	11.87	11.55	11.83	46,741,800	+0.23(+1.99%)
Apr 25, 2012	11.58	11.64	11.50	11.60	28,072,948	+0.12(+1.02%)
Apr 24, 2012	11.42	11.54	11.40	11.48	30,194,804	+0.12(+1.07%)
Apr 23, 2012	11.46	11.46	11.29	11.36	38,011,924	-0.16(-1.39%)
Apr 20, 2012	11.56	11.64	11.51	11.52	36,000,140	-0.01(-0.08%)
Apr 19, 2012	11.62	11.76	11.51	11.53	29,633,506	-0.15(-1.29%)
Apr 18, 2012	11.71	11.75	11.66	11.68	23,196,064	-0.09(-0.76%)
Apr 17, 2012	11.69	11.81	11.62	11.77	22,485,298	+0.13(+1.09%)
Apr 16, 2012	11.57	11.68	11.54	11.65	23,387,564	+0.10(+0.90%)
Apr 13, 2012	11.60	11.65	11.53	11.54	29,595,272	-0.07(-0.61%)
Apr 12, 2012	11.37	11.65	11.33	11.61	37,007,876	+0.28(+2.43%)
Apr 11, 2012	11.30	11.38	11.24	11.34	23,299,292	+0.13(+1.13%)
Apr 10, 2012	11.42	11.43	11.17	11.21	31,756,714	-0.27(-2.32%)
Apr 09, 2012	11.40	11.51	11.35	11.48	26,763,656	-0.09(-0.78%)
Apr 05, 2012	11.42	11.57	11.38	11.57	28,853,844	+0.09(+0.82%)
Apr 04, 2012	11.54	11.57	11.38	11.47	28,510,638	-0.13(-1.15%)
Apr 03, 2012	11.68	11.71	11.52	11.60	32,819,126	-0.15(-1.30%)
Apr 02, 2012	11.64	11.79	11.57	11.76	30,288,112	+0.08(+0.68%)
Mar 30, 2012	11.67	11.69	11.57	11.68	25,291,084	+0.07(+0.60%)
Mar 29, 2012	11.57	11.62	11.48	11.61	31,464,968	-0.04(-0.30%)
Mar 28, 2012	11.69	11.75	11.60	11.64	34,931,440	-0.10(-0.83%)
Mar 27, 2012	11.78	11.83	11.73	11.74	30,420,924	-0.07(-0.59%)
Mar 26, 2012	11.71	11.82	11.65	11.81	34,708,396	+0.14(+1.22%)
Mar 23, 2012	11.65	11.67	11.53	11.67	21,549,690	+0.04(+0.32%)
Mar 22, 2012	11.50	11.64	11.49	11.63	31,197,184	+0.07(+0.61%)
Mar 21, 2012	11.58	11.64	11.49	11.56	28,369,376	-0.02(-0.20%)
Mar 20, 2012	11.56	11.65	11.46	11.58	26,870,912	-0.04(-0.30%)
Mar 19, 2012	11.43	11.67	11.39	11.62	25,198,986	+0.14(+1.22%)
Mar 16, 2012	11.57	11.61	11.44	11.48	53,686,980	-0.12(-1.01%)
Mar 15, 2012	11.59	11.63	11.45	11.60	29,328,364	+0.01(+0.05%)
Mar 14, 2012	11.67	11.67	11.57	11.59	28,692,018	-0.10(-0.85%)
Mar 13, 2012	11.61	11.69	11.54	11.69	29,524,822	+0.17(+1.45%)
Mar 12, 2012	11.55	11.62	11.50	11.52	22,550,750	-0.09(-0.77%)
Mar 09, 2012	11.60	11.62	11.55	11.61	23,470,004	+0.09(+0.74%)
Mar 08, 2012	11.46	11.58	11.44	11.53	26,176,874	+0.15(+1.30%)
Mar 07, 2012	11.27	11.41	11.21	11.38	33,047,090	+0.12(+1.11%)
Mar 06, 2012	11.23	11.35	11.18	11.25	37,169,276	-0.07(-0.62%)
Mar 05, 2012	11.36	11.37	11.21	11.32	34,292,016	-0.05(-0.48%)
Mar 02, 2012	11.43	11.52	11.32	11.38	28,613,714	-0.08(-0.71%)

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.