Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.34	13.48	13.21	13.40	116,960	+0.05(+0.39%)
May 30, 2012	13.33	13.45	13.20	13.35	103,641	-0.11(-0.78%)
May 29, 2012	13.52	13.58	13.31	13.45	77,072	+0.01(+0.10%)
May 25, 2012	13.63	13.63	13.41	13.44	59,573	-0.16(-1.21%)
May 24, 2012	13.38	13.60	13.26	13.60	101,640	+0.22(+1.67%)
May 23, 2012	13.12	13.42	13.12	13.38	65,755	+0.09(+0.69%)
May 22, 2012	13.22	13.45	13.16	13.29	117,524	+0.05(+0.35%)
May 21, 2012	13.21	13.35	13.12	13.24	156,111	+0.08(+0.60%)
May 18, 2012	13.06	13.22	12.98	13.16	199,359	+0.08(+0.60%)
May 17, 2012	13.16	13.34	13.06	13.08	98,531	-0.10(-0.75%)
May 16, 2012	13.23	13.34	13.15	13.18	85,204	-0.01(-0.10%)
May 15, 2012	13.14	13.45	13.10	13.20	38,267	+0.02(+0.15%)
May 14, 2012	13.16	13.31	13.04	13.18	65,604	-0.18(-1.38%)
May 11, 2012	13.39	13.56	13.25	13.36	69,919	-0.20(-1.51%)
May 10, 2012	13.51	13.67	13.39	13.56	62,703	+0.19(+1.43%)
May 09, 2012	13.35	13.49	13.19	13.37	67,277	-0.18(-1.36%)
May 08, 2012	13.25	13.66	13.25	13.56	62,096	+0.16(+1.23%)
May 07, 2012	13.18	13.49	13.18	13.39	55,363	+0.14(+1.04%)
May 04, 2012	13.39	13.46	13.22	13.25	168,139	-0.23(-1.71%)
May 03, 2012	13.46	13.57	13.27	13.49	115,579	-0.03(-0.20%)
May 02, 2012	13.20	13.55	13.20	13.51	72,907	+0.17(+1.28%)
May 01, 2012	13.49	13.78	13.27	13.34	96,847	-0.15(-1.12%)
Apr 30, 2012	13.78	13.78	13.49	13.49	64,979	-0.34(-2.43%)
Apr 27, 2012	13.40	13.84	13.27	13.83	94,495	+0.49(+3.66%)
Apr 26, 2012	13.20	13.43	13.19	13.34	57,458	+0.14(+1.10%)
Apr 25, 2012	13.18	13.38	13.11	13.20	52,831	+0.13(+0.96%)
Apr 24, 2012	12.74	13.07	12.69	13.07	51,913	+0.32(+2.48%)
Apr 23, 2012	12.71	12.82	12.58	12.75	86,343	-0.20(-1.58%)
Apr 20, 2012	12.99	13.12	12.80	12.96	110,046	+0.20(+1.60%)
Apr 19, 2012	12.90	12.95	12.69	12.75	80,898	-0.13(-0.97%)
Apr 18, 2012	12.97	13.03	12.75	12.88	69,802	-0.20(-1.51%)
Apr 17, 2012	13.08	13.28	13.05	13.08	88,604	+0.14(+1.12%)
Apr 16, 2012	12.69	13.04	12.66	12.93	39,162	+0.26(+2.08%)
Apr 13, 2012	13.00	13.06	12.64	12.67	61,275	-0.42(-3.22%)
Apr 12, 2012	13.06	13.15	12.98	13.09	65,578	+0.09(+0.66%)
Apr 11, 2012	12.89	13.00	12.79	13.00	81,463	+0.28(+2.23%)
Apr 10, 2012	12.77	12.91	12.65	12.72	101,306	-0.11(-0.82%)
Apr 09, 2012	12.84	12.98	12.75	12.83	78,028	-0.31(-2.36%)
Apr 05, 2012	13.02	13.18	13.02	13.14	47,473	+0.04(+0.30%)
Apr 04, 2012	13.27	13.33	13.06	13.10	71,349	-0.38(-2.79%)
Apr 03, 2012	13.66	13.66	13.39	13.47	63,024	-0.20(-1.45%)
Apr 02, 2012	13.25	13.67	13.16	13.67	102,462	+0.40(+2.98%)
Mar 30, 2012	13.72	13.72	13.27	13.27	97,956	-0.30(-2.19%)
Mar 29, 2012	13.61	13.65	13.40	13.57	89,328	-0.18(-1.29%)
Mar 28, 2012	13.60	13.80	13.58	13.75	70,829	+0.20(+1.46%)
Mar 27, 2012	13.74	13.74	13.55	13.55	87,135	-0.15(-1.11%)
Mar 26, 2012	13.56	13.81	13.51	13.70	103,404	+0.33(+2.46%)
Mar 23, 2012	13.24	13.39	13.02	13.37	69,633	+0.17(+1.30%)
Mar 22, 2012	13.13	13.25	13.06	13.20	101,365	-0.11(-0.79%)
Mar 21, 2012	13.54	13.62	13.29	13.31	62,219	-0.16(-1.17%)
Mar 20, 2012	13.50	13.71	13.45	13.47	84,086	-0.16(-1.16%)
Mar 19, 2012	13.35	13.84	13.20	13.62	128,293	+0.21(+1.57%)
Mar 16, 2012	13.34	13.45	13.20	13.41	159,039	+0.09(+0.69%)
Mar 15, 2012	13.20	13.45	13.19	13.32	177,979	+0.01(+0.05%)
Mar 14, 2012	13.37	13.45	13.20	13.31	82,256	-0.13(-0.93%)
Mar 13, 2012	13.19	13.45	13.06	13.44	110,286	+0.42(+3.19%)
Mar 12, 2012	13.13	13.13	12.92	13.02	42,113	+0.04(+0.30%)
Mar 09, 2012	12.69	13.14	12.64	12.98	96,454	+0.29(+2.29%)
Mar 08, 2012	12.58	12.73	12.40	12.69	77,322	+0.18(+1.47%)
Mar 07, 2012	12.31	12.56	12.26	12.51	118,670	+0.24(+1.93%)
Mar 06, 2012	12.29	12.36	12.18	12.27	124,418	-0.17(-1.36%)
Mar 05, 2012	12.29	12.48	12.21	12.44	64,350	+0.07(+0.58%)
Mar 02, 2012	12.72	12.72	12.19	12.37	145,250	-0.33(-2.57%)

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.