Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.63	11.74	11.40	11.70	33,944	-0.07(-0.63%)
May 30, 2012	11.80	11.98	11.53	11.77	25,907	-0.04(-0.34%)
May 29, 2012	11.81	12.03	11.81	11.81	9,228	+0.01(+0.07%)
May 25, 2012	12.01	12.06	11.80	11.80	8,336	-0.17(-1.42%)
May 24, 2012	11.98	12.06	11.80	11.97	9,541	+0.11(+0.96%)
May 23, 2012	11.80	12.07	11.80	11.86	18,223	+0.14(+1.21%)
May 22, 2012	11.75	12.19	11.63	11.72	18,269	+0.08(+0.71%)
May 21, 2012	11.40	12.20	11.35	11.63	25,819	+0.17(+1.48%)
May 18, 2012	11.70	11.92	11.46	11.46	10,909	-0.25(-2.13%)
May 17, 2012	12.10	12.10	11.41	11.71	69,841	-0.48(-3.95%)
May 16, 2012	12.53	12.85	12.11	12.20	27,712	-0.42(-3.33%)
May 15, 2012	12.65	12.88	12.48	12.62	13,983	-0.09(-0.74%)
May 14, 2012	12.86	12.89	12.60	12.71	20,176	-0.29(-2.26%)
May 11, 2012	12.89	13.24	12.20	13.00	20,531	+0.01(+0.11%)
May 10, 2012	12.70	13.26	12.70	12.99	9,904	+0.27(+2.11%)
May 09, 2012	12.30	12.86	12.30	12.72	32,529	+0.43(+3.47%)
May 08, 2012	12.21	12.30	12.17	12.30	7,108	+0.07(+0.60%)
May 07, 2012	12.40	12.57	12.15	12.22	51,636	-0.30(-2.41%)
May 04, 2012	12.47	12.55	12.39	12.52	13,125	-0.01(-0.11%)
May 03, 2012	12.98	12.98	12.48	12.54	27,887	-0.42(-3.27%)
May 02, 2012	13.26	13.29	12.56	12.96	83,567	-0.38(-2.88%)
May 01, 2012	13.97	13.97	13.26	13.35	66,452	-0.34(-2.47%)
Apr 30, 2012	13.83	13.97	13.68	13.68	17,969	-0.20(-1.44%)
Apr 27, 2012	13.97	13.97	13.57	13.88	14,801	-0.08(-0.61%)
Apr 26, 2012	13.87	13.97	13.77	13.97	15,396	+0.01(+0.10%)
Apr 25, 2012	13.75	13.95	13.62	13.95	11,757	+0.34(+2.49%)
Apr 24, 2012	13.83	14.08	13.60	13.62	85,296	+0.02(+0.12%)
Apr 23, 2012	13.48	13.63	13.18	13.60	51,944	+0.13(+0.96%)
Apr 20, 2012	13.43	13.55	13.06	13.47	22,877	+0.14(+1.02%)
Apr 19, 2012	13.68	13.68	13.01	13.33	62,143	-0.26(-1.91%)
Apr 18, 2012	13.57	13.68	13.48	13.59	78,581	+0.05(+0.38%)
Apr 17, 2012	13.61	13.61	13.42	13.54	58,854	+0.04(+0.29%)
Apr 16, 2012	13.47	13.54	13.39	13.50	39,889	+0.03(+0.23%)
Apr 13, 2012	13.40	13.79	13.31	13.47	66,934	+0.33(+2.51%)
Apr 12, 2012	13.19	13.31	13.12	13.14	28,553	+0.02(+0.15%)
Apr 11, 2012	12.92	13.21	12.92	13.12	53,309	+0.28(+2.20%)
Apr 10, 2012	13.26	13.26	12.84	12.84	29,989	-0.23(-1.79%)
Apr 09, 2012	13.70	13.70	12.71	13.07	153,960	+0.49(+3.88%)
Apr 05, 2012	12.36	12.70	12.13	12.59	88,106	+0.17(+1.36%)
Apr 04, 2012	12.42	12.56	12.24	12.42	22,363	+0.00(+0.00%)
Apr 03, 2012	12.20	12.42	12.20	12.42	57,270	+0.27(+2.25%)
Apr 02, 2012	12.15	12.19	12.00	12.14	30,938	-0.03(-0.25%)
Mar 30, 2012	12.18	12.27	11.97	12.17	22,381	+0.04(+0.36%)
Mar 29, 2012	12.05	12.13	12.05	12.13	20,928	+0.02(+0.20%)
Mar 28, 2012	12.18	12.18	11.97	12.11	24,181	-0.03(-0.21%)
Mar 27, 2012	11.94	12.13	11.94	12.13	19,053	+0.04(+0.31%)
Mar 26, 2012	12.12	12.19	11.94	12.09	44,758	-0.04(-0.33%)
Mar 23, 2012	12.17	12.21	12.13	12.13	7,795	+0.00(+0.00%)
Mar 22, 2012	12.08	12.27	12.08	12.13	3,543	+0.00(+0.00%)
Mar 21, 2012	12.18	12.23	11.99	12.13	22,668	-0.00(-0.00%)
Mar 20, 2012	12.01	12.18	11.71	12.13	74,651	-0.03(-0.23%)
Mar 19, 2012	12.14	12.22	12.14	12.16	36,831	+0.00(+0.00%)
Mar 16, 2012	12.19	12.28	12.12	12.16	21,750	+0.03(+0.23%)
Mar 15, 2012	12.12	12.16	11.99	12.13	50,027	+0.02(+0.16%)
Mar 14, 2012	12.17	12.19	12.01	12.12	40,541	-0.10(-0.81%)
Mar 13, 2012	12.14	12.27	11.80	12.21	18,334	+0.24(+2.04%)
Mar 12, 2012	11.99	12.08	11.78	11.97	11,774	-0.08(-0.63%)
Mar 09, 2012	11.99	12.15	11.85	12.04	22,732	+0.06(+0.53%)
Mar 08, 2012	11.99	12.04	11.83	11.98	18,970	+0.20(+1.73%)
Mar 07, 2012	11.64	11.88	11.64	11.78	11,735	+0.01(+0.12%)
Mar 06, 2012	11.62	11.78	11.54	11.76	41,792	+0.01(+0.12%)
Mar 05, 2012	12.04	12.13	11.75	11.75	33,847	-0.29(-2.40%)
Mar 02, 2012	12.01	12.06	11.84	12.04	23,509	+0.06(+0.47%)

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.