Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.43	10.45	9.942	10.09	2,969,518	-0.30(-2.92%)
May 30, 2012	10.64	10.64	10.37	10.40	1,841,142	-0.36(-3.31%)
May 29, 2012	10.70	10.81	10.55	10.75	1,338,419	+0.03(+0.28%)
May 25, 2012	10.71	10.78	10.60	10.72	1,265,979	+0.01(+0.08%)
May 24, 2012	10.84	10.87	10.56	10.71	1,294,798	-0.09(-0.79%)
May 23, 2012	10.59	10.81	10.44	10.80	1,254,265	+0.13(+1.20%)
May 22, 2012	10.88	10.93	10.57	10.67	2,924,171	-0.20(-1.85%)
May 21, 2012	10.65	10.89	10.50	10.87	1,455,282	+0.25(+2.38%)
May 18, 2012	10.85	10.89	10.57	10.62	2,259,356	-0.16(-1.51%)
May 17, 2012	11.06	11.16	10.67	10.78	2,922,120	-0.33(-2.93%)
May 16, 2012	10.53	11.20	10.46	11.11	6,066,489	+0.61(+5.83%)
May 15, 2012	10.67	10.79	10.41	10.49	2,484,123	-0.22(-2.01%)
May 14, 2012	10.74	10.88	10.58	10.71	2,069,470	-0.23(-2.07%)
May 11, 2012	10.89	11.16	10.88	10.94	1,308,056	-0.01(-0.12%)
May 10, 2012	11.12	11.17	10.81	10.95	2,243,756	-0.09(-0.85%)
May 09, 2012	10.76	11.17	10.72	11.04	2,287,180	+0.12(+1.10%)
May 08, 2012	11.04	11.05	10.64	10.92	2,903,821	-0.16(-1.43%)
May 07, 2012	11.24	11.30	11.06	11.08	2,496,531	-0.23(-2.04%)
May 04, 2012	11.84	11.85	11.18	11.31	2,444,094	-0.17(-1.45%)
May 03, 2012	12.55	12.61	11.01	11.48	7,745,303	-0.84(-6.80%)
May 02, 2012	11.88	12.39	11.77	12.32	2,761,625	+0.41(+3.48%)
May 01, 2012	12.25	12.32	11.87	11.90	2,439,738	-0.40(-3.27%)
Apr 30, 2012	12.07	12.32	12.06	12.30	2,668,543	+0.22(+1.84%)
Apr 27, 2012	11.96	12.22	11.93	12.08	3,377,681	+0.14(+1.18%)
Apr 26, 2012	11.76	11.97	11.73	11.94	1,463,971	+0.18(+1.53%)
Apr 25, 2012	11.64	11.79	11.46	11.76	1,700,388	+0.24(+2.04%)
Apr 24, 2012	11.85	11.88	11.45	11.53	1,903,205	-0.31(-2.64%)
Apr 23, 2012	11.68	11.85	11.66	11.84	2,639,364	-0.03(-0.25%)
Apr 20, 2012	11.53	12.01	11.51	11.87	1,751,533	+0.35(+3.08%)
Apr 19, 2012	11.52	11.73	11.46	11.51	1,386,315	-0.02(-0.18%)
Apr 18, 2012	11.44	11.53	11.40	11.53	789,754	+0.06(+0.52%)
Apr 17, 2012	11.47	11.59	11.42	11.47	980,497	+0.11(+0.98%)
Apr 16, 2012	11.50	11.59	11.32	11.36	1,006,973	-0.15(-1.26%)
Apr 13, 2012	11.57	11.76	11.47	11.51	1,270,681	-0.18(-1.50%)
Apr 12, 2012	11.43	11.71	11.43	11.68	700,031	+0.27(+2.40%)
Apr 11, 2012	11.44	11.55	11.37	11.41	1,357,438	+0.06(+0.49%)
Apr 10, 2012	11.59	11.68	11.33	11.35	2,040,413	-0.29(-2.53%)
Apr 09, 2012	11.71	11.74	11.48	11.65	2,205,607	-0.22(-1.84%)
Apr 05, 2012	11.86	11.94	11.81	11.87	876,633	+0.00(+0.04%)
Apr 04, 2012	11.94	11.99	11.72	11.86	1,361,773	-0.20(-1.63%)
Apr 03, 2012	11.93	12.14	11.83	12.06	1,546,515	+0.15(+1.22%)
Apr 02, 2012	11.82	11.98	11.74	11.91	1,407,349	+0.14(+1.16%)
Mar 30, 2012	11.65	11.82	11.60	11.78	1,179,281	+0.21(+1.85%)
Mar 29, 2012	11.48	11.60	11.27	11.56	2,061,475	-0.01(-0.11%)
Mar 28, 2012	11.60	11.66	11.37	11.58	2,211,805	-0.02(-0.18%)
Mar 27, 2012	11.75	11.82	11.58	11.60	775,177	-0.12(-1.02%)
Mar 26, 2012	11.71	11.80	11.59	11.72	825,457	+0.09(+0.74%)
Mar 23, 2012	11.61	11.68	11.37	11.63	800,393	+0.05(+0.41%)
Mar 22, 2012	11.64	11.71	11.53	11.59	971,814	-0.18(-1.49%)
Mar 21, 2012	11.65	11.82	11.62	11.76	522,856	+0.18(+1.55%)
Mar 20, 2012	11.60	11.70	11.48	11.58	1,364,975	-0.11(-0.91%)
Mar 19, 2012	11.76	11.86	11.67	11.69	552,119	-0.08(-0.65%)
Mar 16, 2012	11.73	11.97	11.66	11.76	1,042,440	+0.09(+0.77%)
Mar 15, 2012	11.65	11.76	11.56	11.68	1,191,241	+0.03(+0.29%)
Mar 14, 2012	11.72	11.82	11.54	11.64	1,389,597	-0.05(-0.40%)
Mar 13, 2012	11.71	11.91	11.59	11.69	1,872,592	+0.02(+0.15%)
Mar 12, 2012	11.47	11.91	11.43	11.67	2,575,889	+0.18(+1.60%)
Mar 09, 2012	11.18	11.59	11.12	11.49	1,650,074	+0.29(+2.64%)
Mar 08, 2012	11.05	11.43	11.02	11.19	2,728,975	+0.24(+2.15%)
Mar 07, 2012	10.53	11.02	10.47	10.96	2,890,450	+0.47(+4.53%)
Mar 06, 2012	10.61	10.63	10.34	10.48	2,765,951	-0.28(-2.58%)
Mar 05, 2012	10.98	11.09	10.69	10.76	1,884,005	-0.26(-2.40%)
Mar 02, 2012	10.67	11.11	10.66	11.03	2,261,995	+0.34(+3.20%)

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.