Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.42	12.69	12.21	12.63	86,346	+0.19(+1.49%)
May 30, 2012	12.52	12.52	12.35	12.45	87,543	-0.22(-1.72%)
May 29, 2012	12.84	12.84	12.50	12.66	54,135	-0.21(-1.62%)
May 25, 2012	12.79	12.89	12.58	12.87	113,104	+0.15(+1.20%)
May 24, 2012	12.70	12.72	12.47	12.72	34,380	+0.07(+0.57%)
May 23, 2012	12.40	12.67	12.40	12.65	54,208	+0.10(+0.77%)
May 22, 2012	12.91	12.94	12.47	12.55	73,512	-0.39(-3.05%)
May 21, 2012	12.70	13.03	12.56	12.95	91,680	+0.34(+2.68%)
May 18, 2012	12.50	12.66	12.34	12.61	95,031	+0.10(+0.84%)
May 17, 2012	12.83	12.87	12.46	12.50	101,046	-0.33(-2.57%)
May 16, 2012	12.61	12.86	12.50	12.83	86,144	+0.31(+2.44%)
May 15, 2012	12.47	12.58	12.38	12.53	50,034	+0.07(+0.58%)
May 14, 2012	12.41	12.66	12.41	12.46	82,538	-0.10(-0.77%)
May 11, 2012	12.77	12.93	12.37	12.55	88,244	-0.32(-2.50%)
May 10, 2012	12.87	13.03	12.35	12.87	160,678	+0.15(+1.20%)
May 09, 2012	12.54	12.92	12.54	12.72	82,092	-0.02(-0.13%)
May 08, 2012	12.27	12.83	12.27	12.74	123,775	+0.31(+2.53%)
May 07, 2012	12.13	12.53	12.13	12.42	58,918	+0.19(+1.58%)
May 04, 2012	12.37	12.38	12.08	12.23	83,407	-0.23(-1.81%)
May 03, 2012	12.54	12.54	12.37	12.46	69,515	-0.14(-1.09%)
May 02, 2012	12.47	12.62	12.41	12.59	79,961	+0.03(+0.26%)
May 01, 2012	12.67	12.87	12.51	12.56	95,524	-0.11(-0.89%)
Apr 30, 2012	12.81	12.83	12.64	12.67	102,930	-0.14(-1.07%)
Apr 27, 2012	12.73	12.99	12.63	12.81	108,626	+0.12(+0.95%)
Apr 26, 2012	12.95	12.98	12.68	12.69	49,760	-0.27(-2.11%)
Apr 25, 2012	12.89	13.04	12.79	12.96	39,944	+0.31(+2.48%)
Apr 24, 2012	12.48	12.72	12.48	12.65	61,246	+0.20(+1.62%)
Apr 23, 2012	12.58	12.83	12.38	12.45	93,428	-0.47(-3.61%)
Apr 20, 2012	13.07	13.07	12.76	12.91	78,065	+0.09(+0.69%)
Apr 19, 2012	12.97	12.99	12.78	12.83	88,749	-0.14(-1.12%)
Apr 18, 2012	13.08	13.08	12.86	12.97	71,120	-0.13(-0.98%)
Apr 17, 2012	13.10	13.28	13.07	13.10	57,193	+0.06(+0.49%)
Apr 16, 2012	12.80	13.09	12.73	13.03	121,881	+0.28(+2.21%)
Apr 13, 2012	12.86	12.86	12.70	12.75	55,328	-0.21(-1.61%)
Apr 12, 2012	12.80	13.03	12.75	12.96	59,967	+0.19(+1.45%)
Apr 11, 2012	12.79	12.79	12.65	12.78	55,367	+0.15(+1.21%)
Apr 10, 2012	12.80	12.87	12.53	12.62	98,415	-0.23(-1.82%)
Apr 09, 2012	12.73	12.90	12.73	12.86	100,782	-0.11(-0.87%)
Apr 05, 2012	12.62	13.00	12.55	12.97	128,947	+0.29(+2.28%)
Apr 04, 2012	12.71	12.78	12.58	12.68	54,626	-0.20(-1.56%)
Apr 03, 2012	12.89	12.97	12.75	12.88	79,503	-0.06(-0.44%)
Apr 02, 2012	12.58	12.96	12.58	12.94	343,753	+0.31(+2.49%)
Mar 30, 2012	12.66	12.70	12.58	12.62	91,188	+0.05(+0.38%)
Mar 29, 2012	12.52	12.66	12.31	12.58	101,357	-0.03(-0.25%)
Mar 28, 2012	12.81	12.95	12.46	12.61	149,361	-0.14(-1.14%)
Mar 27, 2012	12.94	13.10	12.74	12.75	104,173	-0.13(-0.99%)
Mar 26, 2012	12.63	12.89	12.63	12.88	206,813	+0.41(+3.27%)
Mar 23, 2012	12.10	12.54	12.10	12.47	135,092	+0.41(+3.38%)
Mar 22, 2012	12.04	12.18	12.01	12.06	192,357	-0.05(-0.40%)
Mar 21, 2012	12.40	12.49	12.10	12.11	279,481	-0.32(-2.58%)
Mar 20, 2012	12.62	12.63	12.41	12.43	122,073	-0.27(-2.14%)
Mar 19, 2012	12.67	12.92	12.63	12.71	128,052	+0.03(+0.25%)
Mar 16, 2012	12.88	12.88	12.54	12.67	277,269	-0.14(-1.06%)
Mar 15, 2012	12.71	12.94	12.40	12.81	275,033	+0.10(+0.76%)
Mar 14, 2012	12.87	13.07	12.67	12.71	442,982	-0.35(-2.70%)
Mar 13, 2012	12.90	13.12	12.65	13.07	187,656	-0.03(-0.24%)
Mar 12, 2012	13.15	13.15	12.90	13.10	72,074	-0.05(-0.37%)
Mar 09, 2012	13.03	13.18	12.93	13.15	126,165	+0.11(+0.86%)
Mar 08, 2012	13.05	13.06	12.77	13.03	76,486	+0.11(+0.87%)
Mar 07, 2012	12.93	13.03	12.82	12.92	62,104	+0.04(+0.31%)
Mar 06, 2012	12.90	12.95	12.67	12.88	50,180	-0.19(-1.47%)
Mar 05, 2012	12.96	13.10	12.82	13.07	65,728	+0.09(+0.68%)
Mar 02, 2012	13.35	13.57	12.77	12.99	139,785	-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.