Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.10	13.24	12.66	12.66	29,834	-0.21(-1.65%)
May 30, 2012	13.15	13.39	12.87	12.87	13,309	-0.50(-3.73%)
May 29, 2012	13.35	13.37	13.19	13.37	12,101	+0.09(+0.70%)
May 25, 2012	13.09	13.56	12.78	13.28	17,628	+0.25(+1.91%)
May 24, 2012	12.77	13.24	12.70	13.03	20,139	+0.34(+2.65%)
May 23, 2012	12.96	13.31	12.60	12.69	9,484	-0.31(-2.40%)
May 22, 2012	13.34	13.93	13.00	13.00	13,530	-0.38(-2.84%)
May 21, 2012	12.75	13.39	12.75	13.38	12,654	+0.74(+5.87%)
May 18, 2012	12.53	12.92	12.53	12.64	15,993	+0.07(+0.54%)
May 17, 2012	12.63	12.96	12.56	12.57	15,162	+0.07(+0.60%)
May 16, 2012	12.71	12.93	12.50	12.50	5,369	-0.09(-0.74%)
May 15, 2012	12.81	12.96	12.59	12.59	5,514	-0.15(-1.17%)
May 14, 2012	13.39	13.44	12.74	12.74	13,408	-0.79(-5.81%)
May 11, 2012	12.93	13.53	12.57	13.53	8,852	+0.44(+3.38%)
May 10, 2012	13.02	13.09	13.02	13.08	1,269	+0.33(+2.59%)
May 09, 2012	13.03	13.13	12.75	12.75	6,747	-0.36(-2.76%)
May 08, 2012	12.48	13.42	12.48	13.11	32,607	+0.49(+3.90%)
May 07, 2012	12.55	12.83	12.50	12.62	5,435	+0.03(+0.25%)
May 04, 2012	12.48	12.67	12.48	12.59	18,984	+0.05(+0.40%)
May 03, 2012	12.78	13.10	12.49	12.54	17,379	-0.23(-1.81%)
May 02, 2012	13.03	13.15	12.58	12.77	16,216	-0.36(-2.71%)
May 01, 2012	13.76	14.25	13.10	13.13	16,875	-0.64(-4.62%)
Apr 30, 2012	13.90	14.03	13.54	13.76	12,969	-0.55(-3.87%)
Apr 27, 2012	14.09	14.43	14.09	14.32	30,352	+0.31(+2.22%)
Apr 26, 2012	14.00	14.07	13.81	14.01	4,953	-0.10(-0.70%)
Apr 25, 2012	13.62	14.10	13.62	14.10	6,670	+0.59(+4.40%)
Apr 24, 2012	12.71	13.52	12.71	13.51	11,715	+0.80(+6.34%)
Apr 23, 2012	13.19	13.34	12.71	12.71	35,585	-0.75(-5.57%)
Apr 20, 2012	14.21	14.21	13.37	13.45	17,644	+0.13(+0.98%)
Apr 19, 2012	13.70	14.23	13.31	13.32	10,572	-0.27(-2.00%)
Apr 18, 2012	13.81	13.90	13.56	13.60	6,408	-0.28(-2.05%)
Apr 17, 2012	13.65	14.21	13.45	13.88	9,997	+0.30(+2.19%)
Apr 16, 2012	13.24	13.65	13.22	13.58	5,865	+0.40(+3.05%)
Apr 13, 2012	13.37	13.49	13.06	13.18	27,357	-0.35(-2.56%)
Apr 12, 2012	13.27	13.60	13.21	13.53	15,483	+0.20(+1.49%)
Apr 11, 2012	13.37	13.37	13.06	13.33	17,991	+0.21(+1.61%)
Apr 10, 2012	13.67	14.84	13.10	13.12	40,072	-0.51(-3.77%)
Apr 09, 2012	13.99	14.01	13.63	13.63	17,112	-0.64(-4.51%)
Apr 05, 2012	14.54	14.77	14.28	14.28	8,984	-0.33(-2.29%)
Apr 04, 2012	14.37	14.85	14.36	14.61	16,505	+0.15(+1.03%)
Apr 03, 2012	14.64	14.69	14.44	14.46	8,669	-0.40(-2.67%)
Apr 02, 2012	14.66	14.86	14.46	14.86	29,343	+0.12(+0.84%)
Mar 30, 2012	14.54	14.86	14.23	14.74	75,993	+0.37(+2.59%)
Mar 29, 2012	14.28	14.52	13.99	14.37	11,143	+0.02(+0.13%)
Mar 28, 2012	14.23	14.54	14.21	14.35	10,594	+0.13(+0.91%)
Mar 27, 2012	14.32	14.32	14.07	14.22	11,634	-0.03(-0.22%)
Mar 26, 2012	14.22	14.38	14.04	14.25	39,032	+0.07(+0.48%)
Mar 23, 2012	14.02	14.18	13.93	14.18	16,949	+0.19(+1.37%)
Mar 22, 2012	13.87	13.99	13.73	13.99	4,089	+0.01(+0.09%)
Mar 21, 2012	14.15	14.15	13.89	13.97	5,754	-0.11(-0.81%)
Mar 20, 2012	14.12	14.15	13.98	14.09	9,594	-0.08(-0.55%)
Mar 19, 2012	13.93	14.24	13.90	14.17	19,852	+0.30(+2.14%)
Mar 16, 2012	13.70	13.87	13.48	13.87	49,701	+0.25(+1.82%)
Mar 15, 2012	13.45	13.62	13.37	13.62	14,751	+0.21(+1.57%)
Mar 14, 2012	13.41	13.55	13.06	13.41	24,808	+0.12(+0.89%)
Mar 13, 2012	12.82	13.29	12.62	13.29	13,261	+0.76(+6.10%)
Mar 12, 2012	12.38	12.69	12.38	12.53	10,142	+0.24(+1.94%)
Mar 09, 2012	11.96	12.36	11.96	12.29	11,925	+0.35(+2.96%)
Mar 08, 2012	11.97	12.12	11.76	11.94	8,708	+0.08(+0.68%)
Mar 07, 2012	11.93	11.93	11.76	11.86	10,355	+0.04(+0.37%)
Mar 06, 2012	11.86	11.92	11.78	11.81	14,091	-0.17(-1.40%)
Mar 05, 2012	11.93	11.98	11.87	11.98	12,926	+0.15(+1.26%)
Mar 02, 2012	13.09	13.09	11.80	11.83	22,521	-1.18(-9.09%)

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.