Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.10	12.29	12.10	12.21	6,499	+0.05(+0.41%)
May 30, 2012	12.00	12.34	11.85	12.16	7,526	+0.16(+1.33%)
May 29, 2012	11.96	12.93	11.90	12.00	15,475	-0.08(-0.66%)
May 25, 2012	12.34	12.43	12.00	12.08	8,893	-0.28(-2.27%)
May 24, 2012	12.49	12.49	12.27	12.36	6,611	-0.03(-0.24%)
May 23, 2012	12.25	12.49	12.02	12.39	8,505	+0.00(+0.00%)
May 22, 2012	12.37	12.39	12.00	12.39	4,200	-0.01(-0.08%)
May 21, 2012	12.38	12.50	12.28	12.40	11,350	-0.02(-0.16%)
May 18, 2012	12.51	12.80	11.39	12.42	35,386	-0.18(-1.43%)
May 17, 2012	12.86	12.89	12.50	12.60	24,846	-0.21(-1.60%)
May 16, 2012	12.63	12.99	12.63	12.80	25,278	-0.04(-0.27%)
May 15, 2012	12.63	13.00	12.60	12.84	13,851	+0.12(+0.94%)
May 14, 2012	12.59	12.72	12.40	12.72	23,747	+0.13(+1.03%)
May 11, 2012	12.50	12.59	12.15	12.59	8,166	+0.09(+0.72%)
May 10, 2012	12.03	12.50	12.03	12.50	18,050	+0.48(+3.99%)
May 09, 2012	12.19	12.30	12.00	12.02	9,579	-0.38(-3.06%)
May 08, 2012	12.28	12.58	11.51	12.40	4,942	+0.06(+0.49%)
May 07, 2012	12.32	12.62	12.28	12.34	10,009	-0.13(-1.04%)
May 04, 2012	12.64	12.65	12.45	12.47	4,785	+0.05(+0.40%)
May 03, 2012	12.51	12.65	12.40	12.42	13,133	-0.23(-1.82%)
May 02, 2012	12.36	12.65	12.36	12.65	13,213	+0.17(+1.36%)
May 01, 2012	12.48	12.60	11.85	12.48	3,585	-0.04(-0.32%)
Apr 30, 2012	12.46	12.52	12.38	12.52	11,300	+0.12(+0.97%)
Apr 27, 2012	11.93	12.65	11.93	12.40	49,870	+0.46(+3.85%)
Apr 26, 2012	11.95	11.96	11.82	11.94	15,184	+0.02(+0.17%)
Apr 25, 2012	11.46	11.96	11.38	11.92	11,170	+0.53(+4.65%)
Apr 24, 2012	11.35	11.46	11.28	11.39	16,301	+0.04(+0.35%)
Apr 23, 2012	11.32	11.46	11.03	11.35	5,508	+0.23(+2.07%)
Apr 20, 2012	11.34	11.50	11.12	11.12	10,701	-0.20(-1.77%)
Apr 19, 2012	11.30	11.50	11.30	11.32	4,326	-0.10(-0.88%)
Apr 18, 2012	11.46	11.48	11.28	11.42	6,967	+0.03(+0.26%)
Apr 17, 2012	11.17	11.48	11.17	11.39	2,250	+0.08(+0.71%)
Apr 16, 2012	11.20	11.33	11.20	11.31	2,614	+0.11(+0.98%)
Apr 13, 2012	11.24	11.44	11.20	11.20	32,472	-0.06(-0.54%)
Apr 12, 2012	11.41	11.41	11.25	11.26	28,612	+0.04(+0.36%)
Apr 11, 2012	11.27	11.46	11.12	11.22	18,898	-0.01(-0.09%)
Apr 10, 2012	11.33	11.46	11.12	11.23	15,820	-0.14(-1.21%)
Apr 09, 2012	11.27	11.54	11.27	11.37	4,297	-0.05(-0.46%)
Apr 05, 2012	11.49	11.54	11.23	11.42	47,705	-0.13(-1.13%)
Apr 04, 2012	11.30	11.98	11.07	11.55	15,500	+0.06(+0.52%)
Apr 03, 2012	11.28	11.49	11.20	11.49	6,831	+0.13(+1.14%)
Apr 02, 2012	11.32	11.49	11.21	11.36	14,933	-0.02(-0.18%)
Mar 30, 2012	11.32	11.42	11.24	11.38	17,529	+0.06(+0.53%)
Mar 29, 2012	11.29	11.50	11.23	11.32	15,499	+0.04(+0.35%)
Mar 28, 2012	11.50	11.50	11.21	11.28	21,801	-0.22(-1.91%)
Mar 27, 2012	11.80	11.80	11.49	11.50	17,535	-0.28(-2.38%)
Mar 26, 2012	11.61	11.80	11.40	11.78	25,533	+0.13(+1.12%)
Mar 23, 2012	11.60	11.66	11.50	11.65	32,148	+0.01(+0.13%)
Mar 22, 2012	11.75	11.76	11.56	11.64	23,753	-0.06(-0.55%)
Mar 21, 2012	11.62	11.79	11.53	11.70	11,630	-0.10(-0.85%)
Mar 20, 2012	11.82	11.82	11.51	11.80	18,283	-0.10(-0.84%)
Mar 19, 2012	11.91	12.07	11.50	11.90	19,854	-0.10(-0.83%)
Mar 16, 2012	12.00	12.00	11.60	12.00	21,080	+0.00(+0.00%)
Mar 15, 2012	12.07	12.07	11.92	12.00	10,442	-0.07(-0.58%)
Mar 14, 2012	11.82	12.11	11.82	12.07	15,806	+0.07(+0.58%)
Mar 13, 2012	12.02	12.05	11.82	12.00	32,700	+0.01(+0.08%)
Mar 12, 2012	11.93	11.99	11.73	11.99	27,213	+0.29(+2.48%)
Mar 09, 2012	12.15	12.25	11.42	11.70	106,961	-0.40(-3.31%)
Mar 08, 2012	11.05	12.17	11.00	12.10	202,892	+1.10(+10.00%)
Mar 07, 2012	11.00	11.05	10.93	11.00	45,272	-0.01(-0.09%)
Mar 06, 2012	10.74	11.03	10.16	11.01	68,982	+0.27(+2.51%)
Mar 05, 2012	10.15	10.99	10.12	10.74	70,995	+0.59(+5.81%)
Mar 02, 2012	9.160	10.20	9.160	10.15	94,678	+0.34(+3.47%)

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.