Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.36	12.51	12.27	12.36	246,372	-0.04(-0.32%)
May 30, 2012	12.50	12.70	12.23	12.39	178,222	-0.33(-2.59%)
May 29, 2012	12.42	12.74	12.42	12.72	236,536	+0.38(+3.04%)
May 25, 2012	12.24	12.38	12.15	12.35	135,086	+0.08(+0.65%)
May 24, 2012	12.02	12.31	11.89	12.27	242,196	+0.37(+3.11%)
May 23, 2012	11.93	12.05	11.64	11.90	322,902	-0.09(-0.79%)
May 22, 2012	12.09	12.10	11.92	11.99	233,274	-0.05(-0.42%)
May 21, 2012	12.00	12.10	11.84	12.04	402,118	+0.01(+0.04%)
May 18, 2012	12.20	12.28	11.94	12.04	338,600	-0.17(-1.35%)
May 17, 2012	12.47	12.57	12.13	12.21	563,232	-0.21(-1.69%)
May 16, 2012	12.26	12.57	12.26	12.41	452,124	+0.17(+1.39%)
May 15, 2012	12.33	12.43	12.19	12.24	310,520	-0.13(-1.05%)
May 14, 2012	12.74	12.79	12.32	12.38	358,160	-0.48(-3.73%)
May 11, 2012	12.96	13.09	12.78	12.86	263,576	-0.21(-1.57%)
May 10, 2012	12.94	13.12	12.81	13.06	378,892	+0.22(+1.71%)
May 09, 2012	12.38	13.00	12.31	12.84	609,230	+0.33(+2.68%)
May 08, 2012	12.52	12.60	12.36	12.51	496,136	-0.15(-1.19%)
May 07, 2012	12.71	12.96	12.56	12.65	443,294	-0.13(-1.02%)
May 04, 2012	13.15	13.31	12.78	12.79	360,026	-0.45(-3.36%)
May 03, 2012	13.44	13.49	13.05	13.23	541,632	-0.24(-1.82%)
May 02, 2012	12.99	13.59	12.99	13.47	626,720	+0.34(+2.63%)
May 01, 2012	13.38	13.53	13.10	13.13	935,650	-0.29(-2.20%)
Apr 30, 2012	13.95	13.95	13.39	13.43	477,708	-0.54(-3.83%)
Apr 27, 2012	14.21	14.39	13.86	13.96	456,060	-0.21(-1.48%)
Apr 26, 2012	13.81	14.31	13.70	14.17	320,396	+0.37(+2.64%)
Apr 25, 2012	13.65	13.85	13.39	13.80	362,534	+0.26(+1.92%)
Apr 24, 2012	13.64	13.76	13.29	13.54	441,276	-0.12(-0.91%)
Apr 23, 2012	14.12	14.13	13.59	13.67	592,948	-0.68(-4.71%)
Apr 20, 2012	14.03	14.38	13.88	14.35	480,458	+0.44(+3.13%)
Apr 19, 2012	14.03	14.10	13.71	13.91	291,964	-0.03(-0.22%)
Apr 18, 2012	13.93	14.02	13.68	13.94	515,348	-0.05(-0.39%)
Apr 17, 2012	14.09	14.16	13.94	13.99	543,482	+0.00(+0.04%)
Apr 16, 2012	13.84	14.25	13.63	13.99	594,046	+0.21(+1.49%)
Apr 13, 2012	13.94	14.09	13.62	13.79	222,164	-0.17(-1.22%)
Apr 12, 2012	13.61	14.41	13.61	13.96	411,374	+0.39(+2.91%)
Apr 11, 2012	13.46	13.61	13.38	13.56	402,082	+0.24(+1.76%)
Apr 10, 2012	13.55	13.62	13.27	13.32	354,592	-0.21(-1.59%)
Apr 09, 2012	13.55	13.62	13.41	13.54	214,064	-0.23(-1.67%)
Apr 05, 2012	13.85	14.04	13.66	13.77	189,804	-0.20(-1.40%)
Apr 04, 2012	13.79	13.98	13.41	13.96	585,530	+0.03(+0.22%)
Apr 03, 2012	13.85	14.11	13.79	13.94	218,644	+0.05(+0.40%)
Apr 02, 2012	14.15	14.26	13.79	13.88	267,076	-0.33(-2.32%)
Mar 30, 2012	14.31	14.42	14.12	14.21	375,038	-0.05(-0.39%)
Mar 29, 2012	14.02	14.30	13.87	14.27	595,162	+0.02(+0.11%)
Mar 28, 2012	14.63	14.65	14.12	14.25	493,834	-0.34(-2.30%)
Mar 27, 2012	14.35	14.81	14.31	14.59	471,242	+0.21(+1.43%)
Mar 26, 2012	14.20	14.50	13.99	14.38	605,244	+0.27(+1.91%)
Mar 23, 2012	14.14	14.25	13.92	14.11	571,446	-0.07(-0.49%)
Mar 22, 2012	13.29	14.57	12.79	14.18	1,694,868	+0.88(+6.58%)
Mar 21, 2012	13.23	13.54	13.09	13.30	767,820	+0.07(+0.53%)
Mar 20, 2012	12.86	13.29	12.84	13.23	993,170	+0.35(+2.72%)
Mar 19, 2012	13.08	13.08	12.72	12.88	522,384	-0.20(-1.49%)
Mar 16, 2012	13.59	13.60	13.05	13.08	378,764	-0.45(-3.29%)
Mar 15, 2012	13.49	13.71	13.36	13.53	256,640	+0.03(+0.22%)
Mar 14, 2012	13.21	13.63	13.21	13.49	324,216	+0.30(+2.31%)
Mar 13, 2012	12.76	13.24	12.76	13.19	445,020	+0.47(+3.69%)
Mar 12, 2012	12.35	12.85	12.30	12.72	247,530	+0.35(+2.83%)
Mar 09, 2012	11.88	12.38	11.74	12.37	326,598	+0.51(+4.30%)
Mar 08, 2012	11.84	12.18	11.84	11.86	421,344	+0.02(+0.21%)
Mar 07, 2012	12.19	12.25	11.81	11.84	258,982	-0.23(-1.91%)
Mar 06, 2012	12.17	12.21	11.90	12.06	360,774	-0.21(-1.67%)
Mar 05, 2012	12.29	12.45	12.19	12.27	382,254	-0.05(-0.45%)
Mar 02, 2012	12.35	12.71	12.30	12.32	250,918	-0.01(-0.08%)

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.