Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.86	13.02	12.77	12.96	57,061	+0.16(+1.27%)
May 30, 2012	12.78	12.96	12.77	12.80	45,215	-0.02(-0.17%)
May 29, 2012	12.87	12.98	12.70	12.82	22,429	+0.00(+0.00%)
May 25, 2012	12.82	12.96	12.73	12.82	16,364	-0.03(-0.21%)
May 24, 2012	12.71	12.90	12.61	12.85	54,423	+0.13(+1.06%)
May 23, 2012	12.63	12.78	12.52	12.71	21,478	+0.04(+0.30%)
May 22, 2012	12.82	12.88	12.63	12.67	59,031	-0.14(-1.09%)
May 21, 2012	12.71	12.86	12.61	12.81	34,377	+0.16(+1.27%)
May 18, 2012	12.66	12.77	12.63	12.65	57,139	-0.04(-0.30%)
May 17, 2012	12.71	12.84	12.65	12.69	46,903	+0.00(+0.00%)
May 16, 2012	12.73	12.89	12.66	12.69	28,827	+0.05(+0.38%)
May 15, 2012	12.62	12.79	12.62	12.64	20,822	-0.02(-0.13%)
May 14, 2012	12.71	12.76	12.65	12.66	37,765	-0.13(-1.05%)
May 11, 2012	12.71	12.97	12.71	12.79	48,611	-0.03(-0.21%)
May 10, 2012	12.85	13.01	12.82	12.82	19,854	+0.03(+0.25%)
May 09, 2012	12.73	12.96	12.67	12.79	41,917	-0.05(-0.38%)
May 08, 2012	12.67	12.95	12.63	12.84	45,318	+0.10(+0.76%)
May 07, 2012	12.56	12.93	12.56	12.74	26,775	+0.17(+1.33%)
May 04, 2012	12.71	12.71	12.56	12.57	41,621	-0.13(-1.02%)
May 03, 2012	12.67	12.81	12.64	12.70	43,484	-0.04(-0.34%)
May 02, 2012	12.64	12.80	12.55	12.74	59,669	+0.08(+0.64%)
May 01, 2012	12.90	13.12	12.66	12.66	39,164	-0.20(-1.59%)
Apr 30, 2012	13.10	13.10	12.81	12.87	31,499	-0.24(-1.80%)
Apr 27, 2012	12.93	13.13	12.84	13.10	27,264	+0.17(+1.33%)
Apr 26, 2012	12.94	13.05	12.77	12.93	14,768	-0.05(-0.37%)
Apr 25, 2012	12.96	13.05	12.89	12.98	22,412	+0.12(+0.92%)
Apr 24, 2012	12.62	12.87	12.58	12.86	58,821	+0.25(+1.96%)
Apr 23, 2012	12.63	12.76	12.53	12.62	44,124	-0.14(-1.10%)
Apr 20, 2012	12.84	12.94	12.67	12.76	54,190	+0.12(+0.98%)
Apr 19, 2012	12.73	12.92	12.52	12.63	44,630	-0.08(-0.63%)
Apr 18, 2012	12.87	12.99	12.70	12.71	18,442	-0.28(-2.15%)
Apr 17, 2012	12.86	13.09	12.86	12.99	21,793	+0.20(+1.55%)
Apr 16, 2012	12.77	12.86	12.65	12.79	11,205	+0.09(+0.72%)
Apr 13, 2012	12.84	12.85	12.62	12.70	46,514	-0.21(-1.66%)
Apr 12, 2012	12.92	13.00	12.82	12.92	36,939	+0.02(+0.12%)
Apr 11, 2012	12.70	12.93	12.63	12.90	41,385	+0.33(+2.65%)
Apr 10, 2012	12.71	12.86	12.39	12.57	114,889	-0.10(-0.81%)
Apr 09, 2012	12.66	12.78	12.63	12.67	35,873	-0.12(-0.97%)
Apr 05, 2012	12.88	12.89	12.76	12.79	22,903	-0.08(-0.58%)
Apr 04, 2012	12.91	13.01	12.79	12.87	37,811	-0.13(-1.03%)
Apr 03, 2012	13.12	13.23	12.91	13.00	29,750	-0.11(-0.82%)
Apr 02, 2012	13.14	13.27	13.04	13.11	32,697	-0.01(-0.04%)
Mar 30, 2012	13.32	13.32	13.02	13.12	26,554	-0.09(-0.65%)
Mar 29, 2012	13.06	13.29	12.93	13.20	22,537	+0.03(+0.25%)
Mar 28, 2012	13.27	13.27	12.99	13.17	26,168	+0.01(+0.08%)
Mar 27, 2012	13.29	13.31	13.12	13.16	18,304	-0.12(-0.93%)
Mar 26, 2012	13.27	13.32	13.10	13.28	31,223	+0.13(+0.98%)
Mar 23, 2012	13.01	13.17	12.90	13.15	35,378	+0.16(+1.24%)
Mar 22, 2012	12.96	13.12	12.91	12.99	24,762	-0.13(-1.02%)
Mar 21, 2012	13.26	13.26	13.02	13.13	34,663	-0.04(-0.33%)
Mar 20, 2012	13.22	13.36	13.15	13.17	27,188	-0.15(-1.09%)
Mar 19, 2012	13.11	13.44	12.92	13.31	50,732	+0.22(+1.68%)
Mar 16, 2012	13.09	13.17	12.94	13.09	74,730	+0.06(+0.45%)
Mar 15, 2012	13.04	13.12	12.87	13.03	32,991	+0.10(+0.79%)
Mar 14, 2012	13.32	13.41	12.88	12.93	78,250	-0.45(-3.37%)
Mar 13, 2012	13.17	13.39	13.04	13.38	40,745	+0.35(+2.72%)
Mar 12, 2012	13.14	13.17	12.86	13.03	25,666	-0.06(-0.49%)
Mar 09, 2012	12.87	13.34	12.87	13.09	33,649	+0.21(+1.67%)
Mar 08, 2012	12.85	12.91	12.55	12.88	35,517	+0.05(+0.42%)
Mar 07, 2012	12.72	12.86	12.68	12.82	49,433	+0.13(+1.02%)
Mar 06, 2012	12.67	12.79	12.59	12.70	67,236	-0.13(-1.01%)
Mar 05, 2012	12.65	12.92	12.65	12.82	50,886	+0.14(+1.10%)
Mar 02, 2012	12.85	12.99	12.50	12.69	107,808	-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.