Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.34	12.61	12.13	12.55	86,920	+0.18(+1.49%)
May 30, 2012	12.44	12.44	12.27	12.37	88,125	-0.22(-1.72%)
May 29, 2012	12.76	12.76	12.41	12.58	54,494	-0.21(-1.62%)
May 25, 2012	12.71	12.80	12.49	12.79	113,856	+0.15(+1.20%)
May 24, 2012	12.61	12.64	12.39	12.64	34,608	+0.07(+0.57%)
May 23, 2012	12.32	12.59	12.32	12.56	54,568	+0.10(+0.77%)
May 22, 2012	12.82	12.85	12.39	12.47	74,000	-0.39(-3.05%)
May 21, 2012	12.62	12.94	12.48	12.86	92,290	+0.34(+2.68%)
May 18, 2012	12.41	12.57	12.26	12.53	95,663	+0.10(+0.84%)
May 17, 2012	12.75	12.79	12.38	12.42	101,718	-0.33(-2.57%)
May 16, 2012	12.53	12.77	12.42	12.75	86,716	+0.30(+2.44%)
May 15, 2012	12.39	12.50	12.30	12.45	50,367	+0.07(+0.58%)
May 14, 2012	12.33	12.57	12.33	12.37	83,087	-0.10(-0.77%)
May 11, 2012	12.68	12.84	12.29	12.47	88,831	-0.32(-2.50%)
May 10, 2012	12.79	12.95	12.27	12.79	161,747	+0.15(+1.20%)
May 09, 2012	12.45	12.84	12.45	12.64	82,638	-0.02(-0.13%)
May 08, 2012	12.19	12.75	12.19	12.65	124,598	+0.31(+2.53%)
May 07, 2012	12.05	12.45	12.05	12.34	59,310	+0.19(+1.58%)
May 04, 2012	12.29	12.30	12.00	12.15	83,961	-0.22(-1.81%)
May 03, 2012	12.46	12.46	12.29	12.37	69,977	-0.14(-1.09%)
May 02, 2012	12.39	12.54	12.33	12.51	80,492	+0.03(+0.26%)
May 01, 2012	12.59	12.79	12.43	12.48	96,160	-0.11(-0.89%)
Apr 30, 2012	12.72	12.74	12.56	12.59	103,615	-0.14(-1.07%)
Apr 27, 2012	12.64	12.91	12.54	12.72	109,349	+0.12(+0.95%)
Apr 26, 2012	12.86	12.89	12.60	12.61	50,091	-0.27(-2.11%)
Apr 25, 2012	12.80	12.96	12.71	12.88	40,210	+0.31(+2.48%)
Apr 24, 2012	12.40	12.64	12.40	12.56	61,653	+0.20(+1.62%)
Apr 23, 2012	12.49	12.74	12.30	12.37	94,049	-0.46(-3.61%)
Apr 20, 2012	12.99	12.99	12.68	12.83	78,584	+0.09(+0.69%)
Apr 19, 2012	12.88	12.90	12.69	12.74	89,339	-0.14(-1.12%)
Apr 18, 2012	13.00	13.00	12.77	12.88	71,593	-0.13(-0.98%)
Apr 17, 2012	13.01	13.19	12.98	13.01	57,573	+0.06(+0.49%)
Apr 16, 2012	12.72	13.00	12.64	12.95	122,691	+0.28(+2.21%)
Apr 13, 2012	12.77	12.77	12.61	12.67	55,696	-0.21(-1.61%)
Apr 12, 2012	12.72	12.94	12.67	12.88	60,366	+0.18(+1.45%)
Apr 11, 2012	12.71	12.71	12.56	12.69	55,736	+0.15(+1.21%)
Apr 10, 2012	12.72	12.78	12.45	12.54	99,070	-0.23(-1.81%)
Apr 09, 2012	12.64	12.81	12.64	12.77	101,452	-0.11(-0.87%)
Apr 05, 2012	12.53	12.92	12.47	12.88	129,804	+0.29(+2.28%)
Apr 04, 2012	12.63	12.69	12.49	12.60	54,989	-0.20(-1.56%)
Apr 03, 2012	12.80	12.88	12.66	12.80	80,032	-0.06(-0.44%)
Apr 02, 2012	12.50	12.88	12.49	12.85	346,039	+0.31(+2.49%)
Mar 30, 2012	12.58	12.62	12.49	12.54	91,795	+0.05(+0.38%)
Mar 29, 2012	12.44	12.57	12.23	12.49	102,031	-0.03(-0.26%)
Mar 28, 2012	12.72	12.86	12.38	12.53	150,354	-0.14(-1.14%)
Mar 27, 2012	12.85	13.01	12.65	12.67	104,866	-0.13(-0.99%)
Mar 26, 2012	12.55	12.80	12.55	12.80	208,188	+0.41(+3.27%)
Mar 23, 2012	12.02	12.45	12.02	12.39	135,990	+0.41(+3.38%)
Mar 22, 2012	11.96	12.10	11.93	11.98	193,636	-0.05(-0.40%)
Mar 21, 2012	12.32	12.41	12.02	12.03	281,339	-0.32(-2.58%)
Mar 20, 2012	12.53	12.55	12.33	12.35	122,884	-0.27(-2.14%)
Mar 19, 2012	12.58	12.84	12.55	12.62	128,904	+0.03(+0.25%)
Mar 16, 2012	12.80	12.80	12.45	12.59	279,112	-0.14(-1.06%)
Mar 15, 2012	12.62	12.85	12.32	12.72	276,861	+0.10(+0.76%)
Mar 14, 2012	12.78	12.98	12.58	12.63	445,927	-0.35(-2.70%)
Mar 13, 2012	12.81	13.03	12.57	12.98	188,903	-0.03(-0.24%)
Mar 12, 2012	13.06	13.06	12.81	13.01	72,553	-0.05(-0.37%)
Mar 09, 2012	12.95	13.09	12.84	13.06	127,004	+0.11(+0.86%)
Mar 08, 2012	12.96	12.97	12.68	12.95	76,994	+0.11(+0.87%)
Mar 07, 2012	12.84	12.95	12.73	12.84	62,516	+0.04(+0.31%)
Mar 06, 2012	12.81	12.86	12.58	12.80	50,513	-0.19(-1.47%)
Mar 05, 2012	12.88	13.02	12.73	12.99	66,165	+0.09(+0.68%)
Mar 02, 2012	13.27	13.48	12.68	12.90	140,714	-0.41(-3.05%)

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.