Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.11	12.37	11.92	12.24	554,887	+0.12(+0.97%)
May 30, 2012	12.38	12.41	12.10	12.12	222,651	-0.38(-3.01%)
May 29, 2012	12.41	12.54	12.35	12.50	308,983	+0.19(+1.56%)
May 25, 2012	12.47	12.56	12.26	12.31	354,604	-0.13(-1.07%)
May 24, 2012	12.20	12.44	12.08	12.44	467,582	+0.24(+2.00%)
May 23, 2012	11.92	12.24	11.83	12.20	334,883	+0.13(+1.04%)
May 22, 2012	12.11	12.31	11.97	12.07	466,824	+0.01(+0.06%)
May 21, 2012	11.61	12.07	11.57	12.06	711,663	+0.50(+4.34%)
May 18, 2012	11.72	11.91	11.53	11.56	438,950	-0.16(-1.38%)
May 17, 2012	12.06	12.11	11.72	11.72	490,821	-0.33(-2.75%)
May 16, 2012	12.34	12.45	12.06	12.06	387,819	-0.18(-1.45%)
May 15, 2012	12.25	12.46	12.09	12.23	587,711	-0.03(-0.24%)
May 14, 2012	12.32	12.43	12.20	12.26	497,890	-0.27(-2.18%)
May 11, 2012	12.39	12.62	12.36	12.54	718,913	-0.04(-0.29%)
May 10, 2012	12.48	12.62	12.39	12.57	808,938	+0.24(+1.91%)
May 09, 2012	12.25	12.36	12.10	12.34	439,113	-0.10(-0.83%)
May 08, 2012	12.35	12.48	12.26	12.44	417,184	-0.04(-0.29%)
May 07, 2012	12.24	12.57	12.24	12.48	386,593	+0.19(+1.56%)
May 04, 2012	12.42	12.48	12.22	12.28	630,246	-0.25(-2.00%)
May 03, 2012	12.72	12.82	12.50	12.54	533,434	-0.23(-1.79%)
May 02, 2012	12.62	12.87	12.49	12.76	515,893	+0.06(+0.46%)
May 01, 2012	12.68	13.02	12.68	12.70	1,119,482	+0.00(+0.00%)
Apr 30, 2012	13.07	13.07	12.70	12.70	496,422	-0.38(-2.88%)
Apr 27, 2012	13.12	13.16	12.89	13.08	565,009	+0.07(+0.51%)
Apr 26, 2012	13.02	13.15	13.00	13.01	307,595	-0.07(-0.51%)
Apr 25, 2012	13.03	13.18	12.90	13.08	735,328	+0.24(+1.90%)
Apr 24, 2012	12.72	12.94	12.69	12.84	341,668	+0.16(+1.28%)
Apr 23, 2012	12.66	12.73	12.55	12.68	557,489	-0.25(-1.94%)
Apr 20, 2012	13.16	13.27	12.87	12.93	479,643	+0.01(+0.06%)
Apr 19, 2012	13.02	13.22	12.79	12.92	679,274	+0.02(+0.17%)
Apr 18, 2012	13.09	13.09	12.68	12.90	747,623	-0.07(-0.57%)
Apr 17, 2012	12.76	13.13	12.76	12.97	359,258	+0.41(+3.29%)
Apr 16, 2012	12.51	12.71	12.37	12.56	367,101	+0.17(+1.37%)
Apr 13, 2012	12.66	12.70	12.37	12.39	543,824	-0.39(-3.06%)
Apr 12, 2012	12.59	12.84	12.54	12.78	336,417	+0.18(+1.46%)
Apr 11, 2012	12.46	12.62	12.40	12.59	515,697	+0.35(+2.83%)
Apr 10, 2012	12.58	12.62	12.23	12.25	465,314	-0.32(-2.53%)
Apr 09, 2012	12.75	12.84	12.54	12.56	483,743	-0.51(-3.89%)
Apr 05, 2012	12.87	13.09	12.85	13.07	558,061	+0.04(+0.34%)
Apr 04, 2012	13.17	13.24	12.88	13.03	571,938	-0.37(-2.75%)
Apr 03, 2012	13.28	13.41	13.10	13.40	705,877	+0.10(+0.72%)
Apr 02, 2012	13.03	13.32	12.94	13.30	870,057	+0.24(+1.86%)
Mar 30, 2012	13.33	13.33	12.99	13.06	486,083	-0.18(-1.39%)
Mar 29, 2012	13.01	13.28	12.74	13.24	513,854	+0.07(+0.50%)
Mar 28, 2012	13.17	13.25	12.96	13.18	511,461	+0.02(+0.17%)
Mar 27, 2012	13.43	13.47	13.14	13.15	414,100	-0.27(-1.98%)
Mar 26, 2012	13.24	13.45	13.13	13.42	448,865	+0.34(+2.59%)
Mar 23, 2012	12.91	13.10	12.82	13.08	294,624	+0.21(+1.60%)
Mar 22, 2012	13.09	13.18	12.79	12.87	553,359	-0.38(-2.89%)
Mar 21, 2012	13.37	13.44	13.15	13.26	319,728	-0.07(-0.55%)
Mar 20, 2012	13.21	13.42	13.19	13.33	418,126	-0.02(-0.17%)
Mar 19, 2012	13.26	13.50	13.13	13.35	544,929	+0.05(+0.39%)
Mar 16, 2012	13.35	13.43	13.14	13.30	1,274,730	-0.02(-0.17%)
Mar 15, 2012	12.87	13.37	12.68	13.32	763,136	+0.49(+3.85%)
Mar 14, 2012	12.94	13.11	12.64	12.83	449,369	-0.10(-0.74%)
Mar 13, 2012	12.39	12.93	12.32	12.93	769,174	+0.58(+4.66%)
Mar 12, 2012	12.54	12.54	12.20	12.35	437,669	+0.04(+0.36%)
Mar 09, 2012	12.04	12.44	12.02	12.31	537,902	+0.27(+2.27%)
Mar 08, 2012	11.94	12.06	11.76	12.03	335,303	+0.22(+1.87%)
Mar 07, 2012	11.72	11.89	11.60	11.81	449,430	+0.18(+1.59%)
Mar 06, 2012	11.97	12.02	11.56	11.63	446,725	-0.47(-3.90%)
Mar 05, 2012	11.99	12.20	11.93	12.10	245,084	+0.07(+0.61%)
Mar 02, 2012	12.15	12.30	12.00	12.03	539,803	-0.11(-0.91%)

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.