Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.66	11.87	11.52	11.77	276,608	+0.12(+1.06%)
May 30, 2012	11.68	11.86	11.57	11.65	236,320	-0.15(-1.28%)
May 29, 2012	11.82	11.87	11.63	11.80	226,841	+0.08(+0.70%)
May 25, 2012	11.53	11.77	11.52	11.72	258,757	+0.15(+1.31%)
May 24, 2012	11.38	11.57	11.22	11.57	199,119	+0.24(+2.13%)
May 23, 2012	11.24	11.41	11.12	11.33	301,748	-0.04(-0.36%)
May 22, 2012	11.52	11.67	11.29	11.37	394,220	-0.12(-1.08%)
May 21, 2012	11.42	11.72	11.36	11.49	432,715	+0.07(+0.60%)
May 18, 2012	11.42	11.56	11.39	11.42	308,119	-0.03(-0.24%)
May 17, 2012	11.64	11.73	11.44	11.45	401,728	-0.21(-1.77%)
May 16, 2012	11.84	11.88	11.64	11.66	246,256	-0.17(-1.40%)
May 15, 2012	11.65	11.83	11.65	11.82	283,159	+0.17(+1.42%)
May 14, 2012	11.75	11.84	11.60	11.66	226,041	-0.21(-1.74%)
May 11, 2012	11.76	11.98	11.73	11.86	251,229	-0.04(-0.35%)
May 10, 2012	11.84	11.95	11.77	11.91	201,591	+0.17(+1.47%)
May 09, 2012	11.64	11.87	11.60	11.73	253,248	-0.05(-0.41%)
May 08, 2012	11.66	11.82	11.64	11.78	209,031	+0.01(+0.12%)
May 07, 2012	11.54	11.78	11.41	11.77	260,204	+0.14(+1.24%)
May 04, 2012	11.83	11.88	11.62	11.62	357,359	-0.31(-2.60%)
May 03, 2012	12.10	12.15	11.82	11.93	275,138	-0.15(-1.25%)
May 02, 2012	12.07	12.11	11.84	12.08	276,056	-0.05(-0.40%)
May 01, 2012	12.11	12.48	12.08	12.13	381,866	+0.06(+0.46%)
Apr 30, 2012	12.09	12.26	11.99	12.08	323,633	+0.00(+0.00%)
Apr 27, 2012	12.01	12.24	11.95	12.08	575,814	+0.12(+0.98%)
Apr 26, 2012	11.97	12.64	11.75	11.96	1,094,490	+0.01(+0.11%)
Apr 25, 2012	11.92	12.26	11.92	11.95	765,727	+0.22(+1.88%)
Apr 24, 2012	12.01	12.08	11.69	11.73	796,293	-0.29(-2.41%)
Apr 23, 2012	12.07	12.08	11.93	12.02	228,453	-0.25(-2.07%)
Apr 20, 2012	12.37	12.42	12.16	12.27	298,254	+0.06(+0.51%)
Apr 19, 2012	12.26	12.30	12.08	12.21	161,811	-0.05(-0.39%)
Apr 18, 2012	12.39	12.39	12.12	12.26	226,080	-0.23(-1.82%)
Apr 17, 2012	12.35	12.56	12.31	12.48	164,302	+0.21(+1.74%)
Apr 16, 2012	12.13	12.36	12.04	12.27	210,327	+0.23(+1.89%)
Apr 13, 2012	12.44	12.44	12.03	12.04	184,164	-0.45(-3.63%)
Apr 12, 2012	12.22	12.53	12.19	12.50	188,102	+0.27(+2.19%)
Apr 11, 2012	12.13	12.26	12.03	12.23	264,654	+0.23(+1.89%)
Apr 10, 2012	12.15	12.17	11.92	12.00	360,508	-0.15(-1.25%)
Apr 09, 2012	12.06	12.19	12.03	12.15	239,132	-0.10(-0.84%)
Apr 05, 2012	12.12	12.27	12.11	12.26	129,486	+0.08(+0.62%)
Apr 04, 2012	12.17	12.22	12.13	12.18	167,432	-0.14(-1.12%)
Apr 03, 2012	12.38	12.45	12.19	12.32	220,313	-0.06(-0.50%)
Apr 02, 2012	12.13	12.38	12.04	12.38	376,348	+0.25(+2.10%)
Mar 30, 2012	12.39	12.39	12.12	12.13	347,114	-0.16(-1.29%)
Mar 29, 2012	12.28	12.36	12.13	12.28	300,638	-0.08(-0.67%)
Mar 28, 2012	12.33	12.41	12.21	12.37	182,208	+0.05(+0.39%)
Mar 27, 2012	12.42	12.44	12.30	12.32	231,288	-0.13(-1.05%)
Mar 26, 2012	12.39	12.55	12.33	12.45	224,787	+0.19(+1.52%)
Mar 23, 2012	12.10	12.30	12.01	12.26	153,116	+0.18(+1.48%)
Mar 22, 2012	12.11	12.14	12.00	12.08	165,111	-0.11(-0.90%)
Mar 21, 2012	12.19	12.24	12.11	12.19	159,140	+0.03(+0.23%)
Mar 20, 2012	12.16	12.33	12.15	12.17	204,509	-0.08(-0.67%)
Mar 19, 2012	12.09	12.30	12.09	12.25	222,710	+0.13(+1.08%)
Mar 16, 2012	12.25	12.27	12.12	12.12	338,867	-0.12(-1.01%)
Mar 15, 2012	12.12	12.27	11.97	12.24	199,456	+0.16(+1.31%)
Mar 14, 2012	12.31	12.37	12.05	12.08	214,264	-0.26(-2.10%)
Mar 13, 2012	12.08	12.35	12.06	12.34	219,117	+0.36(+2.96%)
Mar 12, 2012	12.03	12.08	11.92	11.99	151,729	-0.03(-0.23%)
Mar 09, 2012	11.84	12.12	11.76	12.02	224,655	+0.12(+0.98%)
Mar 08, 2012	11.91	11.93	11.73	11.90	160,411	+0.07(+0.58%)
Mar 07, 2012	11.84	11.93	11.73	11.83	251,407	+0.08(+0.70%)
Mar 06, 2012	11.78	11.89	11.71	11.75	301,183	-0.15(-1.26%)
Mar 05, 2012	11.74	11.93	11.67	11.90	293,747	+0.14(+1.22%)
Mar 02, 2012	11.98	12.01	11.74	11.76	419,497	-0.22(-1.83%)

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.