Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.83	12.03	11.75	11.93	293,008	+0.14(+1.21%)
May 30, 2012	11.78	12.53	11.78	11.79	81,841	-0.09(-0.72%)
May 29, 2012	12.01	12.05	11.79	11.87	85,204	-0.10(-0.86%)
May 25, 2012	11.87	12.01	11.83	11.97	70,184	+0.08(+0.67%)
May 24, 2012	11.87	11.91	11.79	11.90	64,250	+0.04(+0.34%)
May 23, 2012	11.91	11.91	11.78	11.86	86,221	-0.15(-1.23%)
May 22, 2012	12.23	12.31	11.88	12.00	105,497	-0.23(-1.91%)
May 21, 2012	12.25	12.29	12.13	12.24	65,191	+0.01(+0.09%)
May 18, 2012	12.42	12.45	12.20	12.23	115,249	-0.21(-1.65%)
May 17, 2012	12.56	12.66	12.43	12.43	92,978	-0.14(-1.13%)
May 16, 2012	12.70	12.71	12.56	12.57	96,566	-0.12(-0.94%)
May 15, 2012	12.55	12.72	12.55	12.69	74,768	+0.14(+1.09%)
May 14, 2012	12.65	12.69	12.55	12.56	34,383	-0.19(-1.52%)
May 11, 2012	12.76	12.85	12.69	12.75	93,071	-0.03(-0.27%)
May 10, 2012	12.74	12.94	12.69	12.78	82,167	+0.10(+0.76%)
May 09, 2012	12.69	12.75	12.68	12.69	57,435	-0.02(-0.18%)
May 08, 2012	12.66	12.84	12.66	12.71	67,722	+0.04(+0.31%)
May 07, 2012	12.65	12.80	12.60	12.67	81,825	-0.03(-0.27%)
May 04, 2012	12.58	12.72	12.48	12.70	137,410	+0.05(+0.41%)
May 03, 2012	12.65	12.68	12.55	12.65	88,341	+0.03(+0.23%)
May 02, 2012	12.63	12.67	12.49	12.63	53,261	-0.05(-0.36%)
May 01, 2012	12.96	12.99	12.65	12.67	172,648	-0.33(-2.54%)
Apr 30, 2012	13.14	13.14	13.00	13.00	82,553	-0.12(-0.91%)
Apr 27, 2012	13.00	13.17	12.92	13.12	85,622	+0.11(+0.88%)
Apr 26, 2012	12.83	13.04	12.65	13.01	70,633	+0.20(+1.56%)
Apr 25, 2012	12.92	12.92	12.74	12.81	86,370	+0.03(+0.27%)
Apr 24, 2012	12.60	12.86	12.55	12.77	56,799	+0.17(+1.31%)
Apr 23, 2012	12.53	12.64	12.50	12.61	114,841	-0.06(-0.49%)
Apr 20, 2012	12.51	12.70	12.48	12.67	115,616	+0.20(+1.60%)
Apr 19, 2012	12.59	12.65	12.46	12.47	114,690	-0.13(-1.00%)
Apr 18, 2012	12.56	12.70	12.55	12.60	144,884	-0.02(-0.14%)
Apr 17, 2012	12.70	12.78	12.57	12.61	117,731	-0.03(-0.27%)
Apr 16, 2012	12.63	12.76	12.59	12.65	86,498	+0.03(+0.27%)
Apr 13, 2012	12.66	12.72	12.49	12.61	91,053	-0.06(-0.49%)
Apr 12, 2012	12.69	12.83	12.65	12.68	157,786	-0.02(-0.13%)
Apr 11, 2012	12.70	12.78	12.59	12.69	104,054	+0.07(+0.54%)
Apr 10, 2012	12.81	12.81	12.58	12.63	152,185	-0.16(-1.25%)
Apr 09, 2012	12.72	12.88	12.68	12.78	107,577	-0.10(-0.75%)
Apr 05, 2012	12.81	12.89	12.74	12.88	97,282	+0.02(+0.13%)
Apr 04, 2012	12.65	12.96	12.55	12.86	156,383	+0.07(+0.53%)
Apr 03, 2012	12.96	12.96	12.70	12.80	151,639	-0.19(-1.45%)
Apr 02, 2012	12.87	13.02	12.55	12.98	194,632	+0.11(+0.84%)
Mar 30, 2012	12.80	12.89	12.63	12.88	138,384	+0.10(+0.76%)
Mar 29, 2012	12.74	12.86	12.58	12.78	154,352	-0.09(-0.66%)
Mar 28, 2012	12.84	13.07	12.24	12.86	298,420	-0.02(-0.13%)
Mar 27, 2012	12.95	12.98	12.80	12.88	282,752	-0.02(-0.17%)
Mar 26, 2012	12.86	13.13	12.86	12.90	244,416	+0.02(+0.13%)
Mar 23, 2012	12.95	12.96	12.86	12.89	217,576	-0.01(-0.04%)
Mar 22, 2012	12.96	13.06	12.89	12.89	160,732	-0.09(-0.69%)
Mar 21, 2012	13.03	13.11	12.97	12.98	94,710	-0.01(-0.04%)
Mar 20, 2012	13.02	13.08	12.99	12.99	72,482	-0.07(-0.56%)
Mar 19, 2012	13.02	13.16	12.97	13.06	101,840	+0.08(+0.65%)
Mar 16, 2012	13.08	13.08	12.98	12.98	155,144	-0.07(-0.52%)
Mar 15, 2012	13.21	13.21	12.97	13.04	114,094	-0.12(-0.89%)
Mar 14, 2012	13.26	13.26	13.12	13.16	77,725	-0.10(-0.72%)
Mar 13, 2012	13.24	13.45	13.18	13.26	206,911	+0.06(+0.42%)
Mar 12, 2012	13.25	13.30	13.15	13.20	80,898	+0.02(+0.13%)
Mar 09, 2012	13.23	13.40	13.08	13.18	106,373	+0.01(+0.04%)
Mar 08, 2012	13.20	13.23	13.00	13.18	102,493	+0.01(+0.09%)
Mar 07, 2012	13.25	13.31	13.03	13.17	133,513	+0.01(+0.09%)
Mar 06, 2012	13.23	13.34	13.08	13.16	88,847	-0.13(-0.97%)
Mar 05, 2012	13.17	13.37	13.14	13.29	100,262	+0.11(+0.85%)
Mar 02, 2012	13.59	13.68	13.14	13.17	132,507	-0.38(-2.77%)

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.