Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.99	12.18	11.73	12.16	115,696	+0.16(+1.33%)
May 30, 2012	12.25	12.30	11.92	12.00	29,399	-0.37(-2.99%)
May 29, 2012	12.71	13.03	12.22	12.37	31,682	-0.11(-0.88%)
May 25, 2012	12.69	12.82	12.47	12.48	16,111	-0.23(-1.81%)
May 24, 2012	12.53	12.72	12.51	12.71	35,406	+0.18(+1.44%)
May 23, 2012	12.60	12.80	12.32	12.53	19,726	-0.17(-1.34%)
May 22, 2012	13.24	13.24	12.61	12.70	37,120	-0.54(-4.08%)
May 21, 2012	13.34	13.42	13.02	13.24	48,677	-0.06(-0.45%)
May 18, 2012	13.40	13.47	13.24	13.30	33,230	-0.15(-1.12%)
May 17, 2012	13.56	13.63	13.31	13.45	67,900	-0.04(-0.30%)
May 16, 2012	13.22	13.64	13.12	13.49	59,214	+0.23(+1.73%)
May 15, 2012	13.46	13.69	13.24	13.26	30,100	-0.22(-1.63%)
May 14, 2012	13.48	13.60	13.35	13.48	51,734	-0.14(-1.03%)
May 11, 2012	13.40	13.89	13.40	13.62	48,045	+0.07(+0.52%)
May 10, 2012	13.41	13.60	13.26	13.55	35,806	+0.22(+1.65%)
May 09, 2012	13.43	13.57	13.29	13.33	26,036	-0.23(-1.70%)
May 08, 2012	13.71	13.73	13.46	13.56	59,076	-0.28(-2.02%)
May 07, 2012	13.83	14.09	13.82	13.84	58,745	-0.16(-1.14%)
May 04, 2012	14.51	14.51	13.99	14.00	70,340	-0.55(-3.78%)
May 03, 2012	14.72	14.72	14.40	14.55	67,336	-0.15(-1.02%)
May 02, 2012	15.75	15.75	14.60	14.70	217,220	-1.87(-11.29%)
May 01, 2012	17.00	17.22	16.50	16.57	40,354	-0.60(-3.49%)
Apr 30, 2012	17.68	17.68	17.09	17.17	15,913	-0.53(-2.99%)
Apr 27, 2012	17.44	17.71	17.32	17.70	38,623	+0.23(+1.32%)
Apr 26, 2012	17.53	17.59	17.26	17.47	49,245	-0.12(-0.68%)
Apr 25, 2012	17.87	17.87	17.51	17.59	29,385	+0.00(+0.00%)
Apr 24, 2012	17.55	17.60	17.45	17.59	44,787	+0.09(+0.51%)
Apr 23, 2012	17.33	17.54	17.28	17.50	34,008	-0.11(-0.62%)
Apr 20, 2012	17.71	17.78	17.58	17.61	28,732	+0.09(+0.51%)
Apr 19, 2012	17.60	17.67	17.47	17.52	47,309	-0.08(-0.45%)
Apr 18, 2012	17.57	17.75	17.50	17.60	35,031	-0.11(-0.62%)
Apr 17, 2012	17.74	17.86	17.62	17.71	29,282	+0.09(+0.51%)
Apr 16, 2012	17.31	17.66	17.21	17.62	43,374	+0.37(+2.14%)
Apr 13, 2012	17.20	17.27	17.12	17.25	50,681	+0.03(+0.17%)
Apr 12, 2012	17.33	17.37	17.20	17.22	42,658	-0.15(-0.86%)
Apr 11, 2012	17.25	17.42	17.12	17.37	50,664	+0.28(+1.64%)
Apr 10, 2012	17.17	17.28	17.04	17.09	82,306	-0.06(-0.35%)
Apr 09, 2012	17.15	17.20	17.12	17.15	38,248	-0.20(-1.15%)
Apr 05, 2012	17.23	17.36	17.20	17.35	39,870	+0.10(+0.58%)
Apr 04, 2012	17.22	17.29	17.20	17.25	43,394	-0.18(-1.03%)
Apr 03, 2012	17.21	17.52	17.21	17.43	49,335	+0.18(+1.04%)
Apr 02, 2012	16.90	17.30	16.90	17.25	50,040	+0.39(+2.31%)
Mar 30, 2012	16.90	17.20	16.74	16.86	46,830	+0.12(+0.72%)
Mar 29, 2012	16.54	16.79	16.27	16.74	24,804	+0.04(+0.24%)
Mar 28, 2012	16.94	16.94	16.56	16.70	37,115	-0.22(-1.30%)
Mar 27, 2012	17.16	17.27	16.82	16.92	33,753	-0.30(-1.74%)
Mar 26, 2012	17.13	17.23	16.98	17.22	25,945	+0.24(+1.41%)
Mar 23, 2012	16.94	16.99	16.65	16.98	25,868	+0.09(+0.53%)
Mar 22, 2012	17.02	17.18	16.70	16.89	18,491	-0.38(-2.20%)
Mar 21, 2012	17.42	17.57	17.20	17.27	23,247	-0.03(-0.17%)
Mar 20, 2012	17.32	17.50	16.95	17.30	34,274	-0.08(-0.46%)
Mar 19, 2012	16.94	17.60	16.86	17.38	40,906	+0.46(+2.72%)
Mar 16, 2012	17.27	17.27	16.63	16.92	98,983	-0.29(-1.69%)
Mar 15, 2012	17.12	17.25	16.77	17.21	45,786	-0.03(-0.17%)
Mar 14, 2012	18.09	18.16	17.18	17.24	140,211	-0.90(-4.96%)
Mar 13, 2012	17.91	18.15	17.72	18.14	76,301	+0.35(+1.97%)
Mar 12, 2012	18.09	18.09	17.73	17.79	33,258	-0.39(-2.15%)
Mar 09, 2012	17.86	18.19	17.85	18.18	40,219	+0.27(+1.51%)
Mar 08, 2012	18.06	18.06	17.65	17.91	20,243	+0.07(+0.39%)
Mar 07, 2012	17.68	17.95	17.51	17.84	40,530	+0.24(+1.36%)
Mar 06, 2012	17.80	17.96	17.50	17.60	23,494	-0.39(-2.17%)
Mar 05, 2012	17.82	18.34	17.68	17.99	95,681	+0.17(+0.95%)
Mar 02, 2012	18.63	18.83	17.77	17.82	125,898	-0.91(-4.86%)

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.