Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.09	13.68	12.18	13.25	25,965	+0.11(+0.86%)
May 30, 2012	13.09	13.37	13.09	13.14	2,033	+0.09(+0.71%)
May 29, 2012	13.34	13.88	12.93	13.05	24,434	-0.23(-1.71%)
May 25, 2012	12.82	13.47	12.82	13.27	9,992	+0.45(+3.54%)
May 24, 2012	12.96	13.12	12.82	12.82	1,314	-0.24(-1.86%)
May 23, 2012	12.59	13.73	11.55	13.06	11,793	+0.31(+2.46%)
May 22, 2012	12.65	13.14	12.05	12.75	5,047	-0.06(-0.46%)
May 21, 2012	12.14	12.81	12.12	12.81	1,253	+0.67(+5.48%)
May 18, 2012	12.20	12.44	11.63	12.14	7,818	-0.35(-2.81%)
May 17, 2012	13.12	14.00	11.90	12.49	16,094	-0.76(-5.71%)
May 16, 2012	13.16	13.39	13.14	13.25	5,217	-0.15(-1.09%)
May 15, 2012	13.41	13.57	13.31	13.40	18,312	+0.01(+0.08%)
May 14, 2012	13.52	13.56	13.12	13.39	21,559	-0.34(-2.44%)
May 11, 2012	13.52	13.72	13.31	13.72	24,885	+0.25(+1.89%)
May 10, 2012	13.68	13.68	13.27	13.47	8,881	-0.04(-0.28%)
May 09, 2012	14.05	14.08	13.39	13.51	18,957	-0.39(-2.80%)
May 08, 2012	13.46	14.05	13.36	13.90	25,519	+0.29(+2.15%)
May 07, 2012	13.52	13.64	13.26	13.60	39,505	+0.14(+1.05%)
May 04, 2012	13.43	13.66	13.32	13.46	13,866	+0.09(+0.69%)
May 03, 2012	13.25	13.41	13.21	13.37	11,623	+0.25(+1.90%)
May 02, 2012	13.08	13.28	13.08	13.12	5,344	+0.04(+0.29%)
May 01, 2012	12.81	13.08	12.81	13.08	6,421	+0.11(+0.83%)
Apr 30, 2012	13.08	13.08	12.71	12.98	15,441	-0.16(-1.24%)
Apr 27, 2012	12.39	14.06	12.39	13.14	13,232	+0.78(+6.30%)
Apr 26, 2012	12.06	12.44	12.06	12.36	8,029	+0.22(+1.83%)
Apr 25, 2012	12.06	12.44	11.68	12.14	1,525	+0.13(+1.08%)
Apr 24, 2012	12.17	12.17	12.01	12.01	554	+0.11(+0.91%)
Apr 23, 2012	12.12	12.34	11.90	11.90	11,359	-0.19(-1.61%)
Apr 20, 2012	12.00	12.15	11.96	12.09	2,708	+0.18(+1.50%)
Apr 19, 2012	11.69	11.92	11.60	11.92	5,176	+0.34(+2.94%)
Apr 18, 2012	11.59	11.79	11.57	11.57	5,592	+0.05(+0.42%)
Apr 17, 2012	11.69	12.25	11.49	11.53	16,981	+0.05(+0.47%)
Apr 16, 2012	11.57	11.81	11.35	11.47	15,633	-0.06(-0.52%)
Apr 13, 2012	11.68	11.99	10.91	11.53	2,710	-0.18(-1.52%)
Apr 12, 2012	11.82	11.99	11.64	11.71	9,379	-0.15(-1.23%)
Apr 11, 2012	11.49	11.95	11.49	11.86	8,647	+0.35(+3.01%)
Apr 10, 2012	11.53	11.74	11.41	11.51	5,444	-0.14(-1.16%)
Apr 09, 2012	11.39	12.06	11.39	11.65	1,040	+0.29(+2.52%)
Apr 05, 2012	11.36	11.55	11.36	11.36	2,621	-0.03(-0.24%)
Apr 04, 2012	11.49	11.57	11.39	11.39	1,114	-0.12(-1.03%)
Apr 03, 2012	11.64	11.64	11.36	11.50	15,419	+0.11(+0.95%)
Apr 02, 2012	11.52	11.86	11.39	11.40	5,916	-0.07(-0.61%)
Mar 30, 2012	11.44	11.52	11.44	11.47	5,860	+0.01(+0.05%)
Mar 29, 2012	11.36	11.46	11.36	11.46	5,662	+0.08(+0.67%)
Mar 28, 2012	11.39	11.39	11.39	11.39	1,109	+0.03(+0.24%)
Mar 27, 2012	11.36	11.37	11.36	11.36	2,921	+0.00(+0.00%)
Mar 26, 2012	11.45	11.45	11.36	11.36	369	-0.01(-0.05%)
Mar 23, 2012	11.36	11.46	11.36	11.36	2,645	+0.01(+0.05%)
Mar 22, 2012	11.36	11.37	11.36	11.36	2,436	-0.01(-0.05%)
Mar 21, 2012	11.36	11.42	11.36	11.36	1,602	-0.01(-0.05%)
Mar 20, 2012	11.41	11.41	11.36	11.37	617	+0.01(+0.10%)
Mar 19, 2012	11.46	11.46	11.36	11.36	2,569	+0.00(+0.00%)
Mar 16, 2012	11.36	11.36	11.33	11.36	6,236	+0.00(+0.00%)
Mar 15, 2012	11.33	11.36	11.33	11.36	819	+0.03(+0.24%)
Mar 14, 2012	11.32	11.36	11.28	11.33	3,143	+0.06(+0.50%)
Mar 13, 2012	11.33	11.35	11.22	11.28	3,309	+0.04(+0.37%)
Mar 12, 2012	11.17	11.30	11.09	11.23	23,546	+0.15(+1.32%)
Mar 09, 2012	11.45	11.45	10.88	11.09	60,562	-0.28(-2.47%)
Mar 08, 2012	11.36	11.37	11.36	11.37	761	-0.02(-0.14%)
Mar 07, 2012	11.39	11.49	11.36	11.39	4,254	+0.03(+0.24%)
Mar 06, 2012	11.36	11.48	11.34	11.36	2,680	-0.06(-0.57%)
Mar 02, 2012	11.63	11.42	11.42	11.42	20,706	-0.21(-1.77%)

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.