Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.04	12.07	11.86	11.99	949,323	-0.06(-0.49%)
May 30, 2012	12.29	12.29	12.05	12.05	288,559	-0.33(-2.66%)
May 29, 2012	12.30	12.41	12.24	12.38	671,130	+0.14(+1.13%)
May 25, 2012	12.34	12.37	12.20	12.24	259,714	-0.03(-0.24%)
May 24, 2012	12.22	12.29	12.12	12.27	506,887	+0.10(+0.78%)
May 23, 2012	12.16	12.24	11.95	12.18	881,146	-0.02(-0.18%)
May 22, 2012	12.42	12.51	12.08	12.20	930,149	-0.23(-1.82%)
May 21, 2012	12.43	12.52	12.34	12.43	376,077	+0.03(+0.24%)
May 18, 2012	12.57	12.57	12.38	12.40	537,534	-0.13(-1.05%)
May 17, 2012	12.79	12.84	12.52	12.53	435,046	-0.26(-2.06%)
May 16, 2012	12.94	12.97	12.79	12.79	408,337	-0.14(-1.07%)
May 15, 2012	12.85	13.03	12.73	12.93	577,541	+0.04(+0.34%)
May 14, 2012	12.92	12.99	12.81	12.89	838,385	-0.18(-1.40%)
May 11, 2012	13.20	13.35	12.98	13.07	448,230	-0.27(-2.03%)
May 10, 2012	13.22	13.46	12.62	13.34	1,009,984	+0.18(+1.33%)
May 09, 2012	13.16	13.22	12.92	13.16	599,952	-0.04(-0.33%)
May 08, 2012	13.10	13.24	13.02	13.21	495,229	+0.01(+0.11%)
May 07, 2012	12.82	13.24	12.82	13.19	673,576	+0.29(+2.27%)
May 04, 2012	13.03	13.03	12.75	12.90	484,135	-0.15(-1.12%)
May 03, 2012	12.97	13.22	12.94	13.05	1,076,104	+0.07(+0.51%)
May 02, 2012	12.80	13.08	12.80	12.98	463,402	+0.10(+0.74%)
May 01, 2012	12.81	13.00	12.77	12.89	352,021	+0.07(+0.51%)
Apr 30, 2012	12.86	12.99	12.76	12.82	372,646	-0.04(-0.28%)
Apr 27, 2012	12.65	12.88	12.52	12.86	484,447	+0.29(+2.27%)
Apr 26, 2012	12.59	12.66	12.53	12.57	634,510	-0.07(-0.58%)
Apr 25, 2012	12.62	12.79	12.61	12.64	566,209	+0.10(+0.76%)
Apr 24, 2012	12.49	12.59	12.36	12.55	378,780	+0.07(+0.59%)
Apr 23, 2012	12.56	12.59	12.42	12.48	660,357	-0.18(-1.39%)
Apr 20, 2012	12.62	12.73	12.52	12.65	318,081	+0.10(+0.82%)
Apr 19, 2012	12.54	12.64	12.47	12.55	381,184	+0.00(+0.00%)
Apr 18, 2012	12.57	12.59	12.47	12.55	311,994	-0.08(-0.64%)
Apr 17, 2012	12.51	12.68	12.46	12.63	490,401	+0.17(+1.35%)
Apr 16, 2012	12.21	12.54	12.21	12.46	654,160	+0.35(+2.90%)
Apr 13, 2012	12.37	12.37	11.94	12.11	672,416	-0.26(-2.07%)
Apr 12, 2012	12.11	12.51	11.94	12.37	1,064,340	+0.23(+1.87%)
Apr 11, 2012	12.08	12.16	12.05	12.14	431,378	+0.17(+1.40%)
Apr 10, 2012	12.24	12.33	11.94	11.97	698,320	-0.26(-2.09%)
Apr 09, 2012	12.13	12.50	12.02	12.23	734,285	-0.01(-0.12%)
Apr 05, 2012	12.49	12.50	12.17	12.24	464,078	+0.15(+1.27%)
Apr 04, 2012	12.16	12.19	12.05	12.09	253,690	-0.19(-1.55%)
Apr 03, 2012	12.18	12.42	12.13	12.28	341,169	+0.11(+0.90%)
Apr 02, 2012	12.19	12.36	12.10	12.17	510,773	-0.07(-0.59%)
Mar 30, 2012	12.37	12.37	12.21	12.24	365,621	-0.10(-0.83%)
Mar 29, 2012	12.27	12.37	11.92	12.34	358,756	-0.01(-0.12%)
Mar 28, 2012	12.25	12.39	11.68	12.36	225,464	+0.14(+1.13%)
Mar 27, 2012	12.29	12.35	12.21	12.22	245,193	-0.08(-0.65%)
Mar 26, 2012	12.34	12.54	12.23	12.30	424,618	+0.07(+0.59%)
Mar 23, 2012	12.26	12.34	12.16	12.23	304,321	-0.04(-0.30%)
Mar 22, 2012	12.37	12.37	12.20	12.26	382,998	-0.20(-1.58%)
Mar 21, 2012	12.49	12.53	12.37	12.46	460,846	-0.04(-0.29%)
Mar 20, 2012	12.38	12.53	12.33	12.50	379,921	+0.01(+0.12%)
Mar 19, 2012	12.36	12.58	11.94	12.48	399,409	+0.08(+0.65%)
Mar 16, 2012	12.25	12.42	12.20	12.40	590,339	+0.15(+1.25%)
Mar 15, 2012	12.10	12.43	11.77	12.25	628,682	+0.17(+1.45%)
Mar 14, 2012	12.18	12.35	12.07	12.08	491,020	-0.07(-0.60%)
Mar 13, 2012	11.94	12.16	11.89	12.15	579,218	+0.25(+2.08%)
Mar 12, 2012	11.85	11.95	11.68	11.90	448,334	+0.02(+0.18%)
Mar 09, 2012	11.85	11.98	11.77	11.88	773,098	+0.06(+0.49%)
Mar 08, 2012	11.91	11.94	11.77	11.82	830,280	-0.01(-0.06%)
Mar 07, 2012	11.67	11.83	11.46	11.83	647,052	+0.23(+2.01%)
Mar 06, 2012	11.52	11.67	11.49	11.60	1,001,187	-0.04(-0.38%)
Mar 05, 2012	11.71	11.88	11.59	11.64	672,772	-0.12(-1.05%)
Mar 02, 2012	11.69	11.85	11.62	11.76	703,716	+0.03(+0.25%)

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.