Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.01	12.17	11.89	12.06	489,170	+0.09(+0.72%)
May 30, 2012	12.19	12.19	11.98	11.98	152,647	-0.29(-2.40%)
May 29, 2012	12.22	12.28	12.13	12.27	105,446	+0.17(+1.43%)
May 25, 2012	12.12	12.20	12.07	12.10	161,874	-0.06(-0.47%)
May 24, 2012	12.13	12.19	12.02	12.16	131,771	+0.06(+0.48%)
May 23, 2012	11.98	12.12	11.89	12.10	406,177	+0.02(+0.18%)
May 22, 2012	12.08	12.15	12.04	12.08	269,218	+0.01(+0.12%)
May 21, 2012	11.78	12.09	11.76	12.06	435,347	+0.27(+2.32%)
May 18, 2012	11.94	12.02	11.78	11.79	618,591	-0.15(-1.26%)
May 17, 2012	12.29	12.29	11.94	11.94	497,907	-0.35(-2.81%)
May 16, 2012	12.50	12.50	12.29	12.29	448,226	-0.16(-1.27%)
May 15, 2012	12.51	12.53	12.42	12.45	229,704	-0.07(-0.57%)
May 14, 2012	12.55	12.64	12.51	12.52	276,645	-0.17(-1.30%)
May 11, 2012	12.58	12.71	12.55	12.68	231,215	+0.03(+0.23%)
May 10, 2012	12.74	12.74	12.57	12.65	514,593	+0.02(+0.17%)
May 09, 2012	12.58	12.72	12.53	12.63	631,868	-0.04(-0.35%)
May 08, 2012	12.60	12.69	12.56	12.68	180,022	-0.01(-0.05%)
May 07, 2012	12.55	12.73	12.53	12.68	174,951	+0.08(+0.63%)
May 04, 2012	12.68	12.72	12.58	12.60	89,826	-0.12(-0.91%)
May 03, 2012	12.78	12.83	12.72	12.72	163,674	-0.06(-0.50%)
May 02, 2012	12.70	12.80	12.65	12.78	183,490	-0.01(-0.06%)
May 01, 2012	12.60	12.89	12.59	12.79	588,094	+0.13(+1.02%)
Apr 30, 2012	12.64	12.66	12.56	12.66	136,820	-0.03(-0.23%)
Apr 27, 2012	12.67	12.71	12.56	12.69	152,232	+0.06(+0.51%)
Apr 26, 2012	12.61	12.63	12.49	12.63	98,919	+0.04(+0.34%)
Apr 25, 2012	12.50	12.58	12.48	12.58	133,333	+0.14(+1.10%)
Apr 24, 2012	12.27	12.45	12.27	12.45	170,800	+0.21(+1.70%)
Apr 23, 2012	12.23	12.28	12.16	12.24	306,910	-0.14(-1.16%)
Apr 20, 2012	12.32	12.42	12.21	12.38	190,764	+0.16(+1.29%)
Apr 19, 2012	12.24	12.29	12.16	12.22	64,194	+0.00(+0.00%)
Apr 18, 2012	12.24	12.30	12.22	12.22	324,010	-0.09(-0.71%)
Apr 17, 2012	12.22	12.36	12.19	12.31	142,265	+0.11(+0.90%)
Apr 16, 2012	12.15	12.27	12.09	12.20	283,080	+0.19(+1.56%)
Apr 13, 2012	12.08	12.10	12.01	12.01	73,785	-0.06(-0.48%)
Apr 12, 2012	11.91	12.09	11.91	12.07	109,375	+0.15(+1.27%)
Apr 11, 2012	11.88	11.92	11.80	11.92	186,842	+0.16(+1.34%)
Apr 10, 2012	12.00	12.04	11.76	11.76	431,722	-0.27(-2.21%)
Apr 09, 2012	12.00	12.08	11.94	12.03	119,624	-0.13(-1.06%)
Apr 05, 2012	12.17	12.19	12.12	12.16	62,933	-0.05(-0.41%)
Apr 04, 2012	12.22	12.27	12.15	12.21	194,023	-0.14(-1.16%)
Apr 03, 2012	12.35	12.41	12.29	12.35	233,803	-0.02(-0.17%)
Apr 02, 2012	12.32	12.40	12.29	12.37	133,560	+0.05(+0.41%)
Mar 30, 2012	12.23	12.33	12.23	12.32	69,454	+0.12(+1.00%)
Mar 29, 2012	12.10	12.22	12.05	12.20	161,642	+0.01(+0.06%)
Mar 28, 2012	12.19	12.21	12.08	12.19	123,253	-0.03(-0.23%)
Mar 27, 2012	12.20	12.29	12.20	12.22	109,821	+0.01(+0.06%)
Mar 26, 2012	12.17	12.23	12.13	12.22	105,846	+0.13(+1.07%)
Mar 23, 2012	11.99	12.12	11.95	12.09	259,578	+0.09(+0.72%)
Mar 22, 2012	12.06	12.06	11.93	12.00	222,056	-0.17(-1.42%)
Mar 21, 2012	12.22	12.22	12.17	12.17	98,511	-0.01(-0.12%)
Mar 20, 2012	12.13	12.24	12.13	12.19	193,561	-0.04(-0.29%)
Mar 19, 2012	12.13	12.27	12.09	12.22	143,048	+0.09(+0.77%)
Mar 16, 2012	12.04	12.14	12.04	12.13	123,913	+0.07(+0.60%)
Mar 15, 2012	12.08	12.09	12.00	12.06	134,488	-0.03(-0.24%)
Mar 14, 2012	12.11	12.14	12.00	12.09	270,401	+0.00(+0.00%)
Mar 13, 2012	11.95	12.12	11.89	12.09	179,464	+0.22(+1.82%)
Mar 12, 2012	11.81	11.90	11.80	11.87	139,061	+0.09(+0.73%)
Mar 09, 2012	11.78	11.82	11.69	11.78	211,784	+0.05(+0.43%)
Mar 08, 2012	11.83	11.83	11.68	11.73	168,634	-0.05(-0.43%)
Mar 07, 2012	11.78	11.79	11.64	11.78	137,527	+0.06(+0.55%)
Mar 06, 2012	11.68	11.82	11.68	11.72	251,172	-0.17(-1.39%)
Mar 05, 2012	11.73	11.89	11.71	11.89	107,215	+0.12(+0.98%)
Mar 02, 2012	11.74	11.81	11.71	11.77	492,206	-0.01(-0.06%)

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.