Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.30	13.41	13.29	13.35	135,133	+0.03(+0.23%)
May 30, 2012	13.33	13.38	13.26	13.32	94,166	-0.05(-0.37%)
May 29, 2012	13.40	13.40	13.29	13.37	77,232	+0.04(+0.30%)
May 25, 2012	13.37	13.40	13.31	13.33	111,152	+0.00(+0.00%)
May 24, 2012	13.35	13.35	13.29	13.33	101,424	+0.00(+0.00%)
May 23, 2012	13.34	13.34	13.30	13.33	80,193	+0.02(+0.15%)
May 22, 2012	13.31	13.33	13.24	13.31	133,343	-0.05(-0.37%)
May 21, 2012	13.33	13.36	13.29	13.36	130,600	+0.06(+0.45%)
May 18, 2012	13.32	13.36	13.27	13.30	105,983	+0.02(+0.15%)
May 17, 2012	13.39	13.39	13.28	13.28	153,966	-0.16(-1.19%)
May 16, 2012	13.45	13.45	13.41	13.44	126,267	-0.01(-0.07%)
May 15, 2012	13.40	13.45	13.39	13.45	116,690	+0.04(+0.30%)
May 14, 2012	13.38	13.43	13.35	13.41	164,699	+0.03(+0.22%)
May 11, 2012	13.37	13.39	13.33	13.38	73,473	+0.04(+0.30%)
May 10, 2012	13.37	13.38	13.32	13.34	95,845	-0.01(-0.07%)
May 09, 2012	13.29	13.35	13.28	13.35	135,721	+0.07(+0.53%)
May 08, 2012	13.25	13.29	13.24	13.28	127,773	+0.05(+0.38%)
May 07, 2012	13.27	13.28	13.23	13.23	88,596	-0.02(-0.15%)
May 04, 2012	13.25	13.29	13.21	13.25	116,606	-0.03(-0.23%)
May 03, 2012	13.28	13.29	13.24	13.28	94,265	+0.00(+0.00%)
May 02, 2012	13.27	13.28	13.20	13.28	129,503	+0.05(+0.38%)
May 01, 2012	13.28	13.29	13.23	13.23	121,766	-0.03(-0.23%)
Apr 30, 2012	13.20	13.26	13.18	13.26	127,425	+0.10(+0.76%)
Apr 27, 2012	13.20	13.22	13.13	13.16	180,993	-0.03(-0.23%)
Apr 26, 2012	13.23	13.24	13.14	13.19	108,319	+0.01(+0.08%)
Apr 25, 2012	13.25	13.28	13.18	13.18	132,071	-0.08(-0.60%)
Apr 24, 2012	13.24	13.27	13.19	13.26	67,953	+0.03(+0.23%)
Apr 23, 2012	13.22	13.26	13.17	13.23	101,576	-0.01(-0.08%)
Apr 20, 2012	13.24	13.24	13.07	13.24	128,687	+0.03(+0.23%)
Apr 19, 2012	13.15	13.23	13.09	13.21	136,195	+0.01(+0.08%)
Apr 18, 2012	13.19	13.23	13.12	13.20	110,234	+0.04(+0.30%)
Apr 17, 2012	13.20	13.26	13.10	13.16	177,968	-0.06(-0.45%)
Apr 16, 2012	13.11	13.29	13.10	13.22	241,155	+0.09(+0.69%)
Apr 13, 2012	13.07	13.14	13.02	13.13	82,463	+0.05(+0.38%)
Apr 12, 2012	13.01	13.10	12.98	13.08	108,814	+0.08(+0.62%)
Apr 11, 2012	13.01	13.10	12.93	13.00	159,700	+0.01(+0.08%)
Apr 10, 2012	13.06	13.13	12.91	12.99	96,294	-0.01(-0.08%)
Apr 09, 2012	13.01	13.06	12.94	13.00	130,889	+0.02(+0.15%)
Apr 05, 2012	13.00	13.01	12.91	12.98	73,951	+0.08(+0.62%)
Apr 04, 2012	12.96	12.99	12.89	12.90	82,127	+0.01(+0.08%)
Apr 03, 2012	12.91	12.94	12.80	12.89	59,092	+0.03(+0.23%)
Apr 02, 2012	13.08	13.10	12.79	12.86	148,506	-0.14(-1.08%)
Mar 30, 2012	13.00	13.03	12.94	13.00	107,252	+0.08(+0.62%)
Mar 29, 2012	12.90	12.96	12.75	12.92	99,486	+0.03(+0.23%)
Mar 28, 2012	12.83	12.90	12.79	12.89	193,783	+0.10(+0.78%)
Mar 27, 2012	12.66	12.80	12.54	12.79	114,856	+0.18(+1.43%)
Mar 26, 2012	12.65	12.71	12.59	12.61	168,444	-0.01(-0.08%)
Mar 23, 2012	12.66	12.70	12.57	12.62	180,929	-0.06(-0.47%)
Mar 22, 2012	12.67	12.75	12.60	12.68	137,082	-0.05(-0.39%)
Mar 21, 2012	12.69	12.76	12.62	12.73	142,934	+0.05(+0.39%)
Mar 20, 2012	12.46	12.68	12.46	12.68	167,244	+0.14(+1.12%)
Mar 19, 2012	12.40	12.68	12.34	12.54	196,129	+0.10(+0.80%)
Mar 16, 2012	12.61	12.65	12.34	12.44	465,417	-0.23(-1.82%)
Mar 15, 2012	13.08	13.08	12.62	12.67	420,237	-0.35(-2.69%)
Mar 14, 2012	13.37	13.37	13.01	13.02	265,792	-0.33(-2.47%)
Mar 13, 2012	13.44	13.44	13.34	13.35	141,115	-0.06(-0.45%)
Mar 12, 2012	13.32	13.41	13.32	13.41	99,475	+0.07(+0.52%)
Mar 09, 2012	13.33	13.39	13.27	13.34	89,222	+0.06(+0.45%)
Mar 08, 2012	13.34	13.41	13.20	13.28	177,780	-0.08(-0.60%)
Mar 07, 2012	13.42	13.42	13.33	13.36	99,279	-0.04(-0.30%)
Mar 06, 2012	13.38	13.42	13.33	13.40	141,294	-0.02(-0.15%)
Mar 05, 2012	13.30	13.42	13.28	13.42	139,796	+0.16(+1.21%)
Mar 02, 2012	13.41	13.42	13.26	13.26	250,336	-0.13(-0.97%)

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.