Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.71	12.88	12.63	12.82	57,706	+0.16(+1.27%)
May 30, 2012	12.63	12.81	12.63	12.65	45,725	-0.02(-0.17%)
May 29, 2012	12.72	12.84	12.55	12.68	22,682	+0.00(+0.00%)
May 25, 2012	12.68	12.82	12.59	12.68	16,549	-0.03(-0.21%)
May 24, 2012	12.57	12.76	12.47	12.70	55,038	+0.13(+1.06%)
May 23, 2012	12.49	12.64	12.38	12.57	21,721	+0.04(+0.30%)
May 22, 2012	12.68	12.74	12.49	12.53	59,698	-0.14(-1.09%)
May 21, 2012	12.57	12.71	12.47	12.67	34,765	+0.16(+1.27%)
May 18, 2012	12.52	12.63	12.49	12.51	57,785	-0.04(-0.30%)
May 17, 2012	12.57	12.70	12.51	12.55	47,433	+0.00(+0.00%)
May 16, 2012	12.59	12.75	12.52	12.55	29,153	+0.05(+0.38%)
May 15, 2012	12.47	12.65	12.47	12.50	21,057	-0.02(-0.13%)
May 14, 2012	12.56	12.62	12.51	12.52	38,191	-0.13(-1.05%)
May 11, 2012	12.56	12.83	12.56	12.65	49,160	-0.03(-0.21%)
May 10, 2012	12.70	12.86	12.68	12.68	20,078	+0.03(+0.25%)
May 09, 2012	12.59	12.82	12.53	12.64	42,390	-0.05(-0.38%)
May 08, 2012	12.53	12.81	12.49	12.69	45,830	+0.10(+0.76%)
May 07, 2012	12.42	12.78	12.42	12.60	27,077	+0.16(+1.33%)
May 04, 2012	12.57	12.57	12.42	12.43	42,091	-0.13(-1.02%)
May 03, 2012	12.53	12.67	12.50	12.56	43,975	-0.04(-0.34%)
May 02, 2012	12.50	12.66	12.41	12.60	60,343	+0.08(+0.64%)
May 01, 2012	12.76	12.97	12.52	12.52	39,606	-0.20(-1.59%)
Apr 30, 2012	12.96	12.96	12.67	12.72	31,854	-0.23(-1.81%)
Apr 27, 2012	12.79	12.98	12.70	12.96	27,572	+0.17(+1.33%)
Apr 26, 2012	12.79	12.90	12.63	12.79	14,934	-0.05(-0.37%)
Apr 25, 2012	12.82	12.90	12.75	12.84	22,665	+0.12(+0.92%)
Apr 24, 2012	12.47	12.72	12.44	12.72	59,485	+0.24(+1.96%)
Apr 23, 2012	12.49	12.62	12.39	12.47	44,622	-0.14(-1.10%)
Apr 20, 2012	12.70	12.80	12.53	12.61	54,802	+0.12(+0.98%)
Apr 19, 2012	12.59	12.77	12.38	12.49	45,134	-0.08(-0.63%)
Apr 18, 2012	12.73	12.85	12.56	12.57	18,650	-0.28(-2.15%)
Apr 17, 2012	12.71	12.94	12.71	12.85	22,039	+0.20(+1.55%)
Apr 16, 2012	12.62	12.71	12.51	12.65	11,331	+0.09(+0.72%)
Apr 13, 2012	12.69	12.70	12.47	12.56	47,040	-0.21(-1.66%)
Apr 12, 2012	12.77	12.86	12.68	12.77	37,356	+0.02(+0.13%)
Apr 11, 2012	12.55	12.78	12.49	12.76	41,852	+0.33(+2.65%)
Apr 10, 2012	12.57	12.72	12.25	12.43	116,187	-0.10(-0.81%)
Apr 09, 2012	12.52	12.63	12.49	12.53	36,278	-0.12(-0.97%)
Apr 05, 2012	12.74	12.75	12.62	12.65	23,162	-0.07(-0.58%)
Apr 04, 2012	12.76	12.86	12.65	12.72	38,238	-0.13(-1.03%)
Apr 03, 2012	12.97	13.09	12.77	12.86	30,086	-0.11(-0.82%)
Apr 02, 2012	12.99	13.12	12.89	12.96	33,066	-0.01(-0.04%)
Mar 30, 2012	13.18	13.18	12.87	12.97	26,853	-0.09(-0.65%)
Mar 29, 2012	12.92	13.14	12.78	13.05	22,791	+0.03(+0.24%)
Mar 28, 2012	13.12	13.12	12.84	13.02	26,464	+0.01(+0.08%)
Mar 27, 2012	13.14	13.16	12.97	13.01	18,511	-0.12(-0.93%)
Mar 26, 2012	13.12	13.18	12.95	13.13	31,576	+0.13(+0.98%)
Mar 23, 2012	12.87	13.03	12.76	13.01	35,777	+0.16(+1.24%)
Mar 22, 2012	12.82	12.97	12.77	12.85	25,042	-0.13(-1.02%)
Mar 21, 2012	13.11	13.11	12.87	12.98	35,055	-0.04(-0.33%)
Mar 20, 2012	13.07	13.21	13.01	13.02	27,495	-0.14(-1.09%)
Mar 19, 2012	12.96	13.29	12.77	13.17	51,305	+0.22(+1.68%)
Mar 16, 2012	12.94	13.03	12.79	12.95	75,574	+0.06(+0.45%)
Mar 15, 2012	12.89	12.97	12.72	12.89	33,363	+0.10(+0.79%)
Mar 14, 2012	13.17	13.26	12.74	12.79	79,133	-0.45(-3.37%)
Mar 13, 2012	13.02	13.24	12.89	13.23	41,205	+0.35(+2.72%)
Mar 12, 2012	12.99	13.03	12.71	12.88	25,956	-0.06(-0.49%)
Mar 09, 2012	12.73	13.19	12.73	12.95	34,029	+0.21(+1.67%)
Mar 08, 2012	12.71	12.76	12.41	12.73	35,918	+0.05(+0.42%)
Mar 07, 2012	12.58	12.71	12.54	12.68	49,992	+0.13(+1.02%)
Mar 06, 2012	12.53	12.65	12.45	12.55	67,995	-0.13(-1.01%)
Mar 05, 2012	12.51	12.77	12.51	12.68	51,461	+0.14(+1.10%)
Mar 02, 2012	12.71	12.84	12.36	12.54	109,026	-0.10(-0.80%)

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.