Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.24	12.50	12.05	12.37	549,116	+0.12(+0.97%)
May 30, 2012	12.51	12.54	12.23	12.25	220,335	-0.38(-3.01%)
May 29, 2012	12.54	12.67	12.48	12.63	305,769	+0.19(+1.56%)
May 25, 2012	12.60	12.69	12.39	12.44	350,916	-0.13(-1.07%)
May 24, 2012	12.32	12.57	12.20	12.57	462,718	+0.25(+2.00%)
May 23, 2012	12.05	12.37	11.95	12.32	331,400	+0.13(+1.04%)
May 22, 2012	12.23	12.44	12.10	12.20	461,968	+0.01(+0.06%)
May 21, 2012	11.73	12.20	11.69	12.19	704,261	+0.51(+4.34%)
May 18, 2012	11.84	12.03	11.65	11.68	434,385	-0.16(-1.38%)
May 17, 2012	12.18	12.24	11.84	11.85	485,716	-0.34(-2.75%)
May 16, 2012	12.47	12.58	12.18	12.18	383,785	-0.18(-1.45%)
May 15, 2012	12.38	12.59	12.21	12.36	581,598	-0.03(-0.24%)
May 14, 2012	12.45	12.56	12.33	12.39	492,711	-0.28(-2.18%)
May 11, 2012	12.52	12.76	12.49	12.67	711,435	-0.04(-0.29%)
May 10, 2012	12.61	12.76	12.52	12.70	800,524	+0.24(+1.91%)
May 09, 2012	12.38	12.49	12.23	12.47	434,546	-0.10(-0.83%)
May 08, 2012	12.48	12.61	12.39	12.57	412,845	-0.04(-0.30%)
May 07, 2012	12.37	12.70	12.37	12.61	382,572	+0.19(+1.56%)
May 04, 2012	12.55	12.61	12.35	12.41	623,690	-0.25(-2.00%)
May 03, 2012	12.85	12.95	12.63	12.67	527,885	-0.23(-1.79%)
May 02, 2012	12.75	13.00	12.62	12.90	510,528	+0.06(+0.46%)
May 01, 2012	12.82	13.16	12.82	12.84	1,107,838	+0.00(+0.00%)
Apr 30, 2012	13.21	13.21	12.83	12.84	491,258	-0.38(-2.88%)
Apr 27, 2012	13.26	13.30	13.02	13.22	559,132	+0.07(+0.51%)
Apr 26, 2012	13.16	13.29	13.14	13.15	304,395	-0.07(-0.51%)
Apr 25, 2012	13.17	13.32	13.04	13.22	727,680	+0.25(+1.90%)
Apr 24, 2012	12.85	13.08	12.82	12.97	338,114	+0.16(+1.28%)
Apr 23, 2012	12.79	12.86	12.68	12.81	551,691	-0.25(-1.94%)
Apr 20, 2012	13.30	13.41	13.00	13.06	474,654	+0.01(+0.06%)
Apr 19, 2012	13.16	13.36	12.93	13.05	672,209	+0.02(+0.17%)
Apr 18, 2012	13.23	13.23	12.81	13.03	739,847	-0.07(-0.57%)
Apr 17, 2012	12.89	13.27	12.89	13.11	355,522	+0.42(+3.29%)
Apr 16, 2012	12.64	12.85	12.50	12.69	363,282	+0.17(+1.37%)
Apr 13, 2012	12.79	12.84	12.50	12.52	538,168	-0.40(-3.06%)
Apr 12, 2012	12.72	12.97	12.67	12.91	332,918	+0.19(+1.46%)
Apr 11, 2012	12.59	12.75	12.53	12.73	510,333	+0.35(+2.83%)
Apr 10, 2012	12.71	12.75	12.36	12.38	460,474	-0.32(-2.52%)
Apr 09, 2012	12.88	12.97	12.67	12.70	478,712	-0.51(-3.89%)
Apr 05, 2012	13.00	13.23	12.99	13.21	552,257	+0.04(+0.34%)
Apr 04, 2012	13.31	13.38	13.01	13.17	565,989	-0.37(-2.75%)
Apr 03, 2012	13.42	13.55	13.24	13.54	698,535	+0.10(+0.72%)
Apr 02, 2012	13.17	13.46	13.08	13.44	861,008	+0.25(+1.86%)
Mar 30, 2012	13.47	13.47	13.12	13.20	481,027	-0.19(-1.39%)
Mar 29, 2012	13.15	13.42	12.88	13.38	508,509	+0.07(+0.50%)
Mar 28, 2012	13.31	13.39	13.10	13.32	506,141	+0.02(+0.17%)
Mar 27, 2012	13.57	13.61	13.28	13.29	409,793	-0.27(-1.98%)
Mar 26, 2012	13.38	13.59	13.26	13.56	444,196	+0.34(+2.59%)
Mar 23, 2012	13.05	13.23	12.95	13.22	291,559	+0.21(+1.60%)
Mar 22, 2012	13.23	13.32	12.92	13.01	547,604	-0.39(-2.89%)
Mar 21, 2012	13.51	13.58	13.29	13.40	316,403	-0.07(-0.55%)
Mar 20, 2012	13.35	13.56	13.33	13.47	413,777	-0.02(-0.17%)
Mar 19, 2012	13.40	13.64	13.26	13.49	539,261	+0.05(+0.39%)
Mar 16, 2012	13.49	13.57	13.28	13.44	1,261,471	-0.02(-0.17%)
Mar 15, 2012	13.00	13.51	12.82	13.46	755,198	+0.50(+3.85%)
Mar 14, 2012	13.08	13.25	12.77	12.96	444,695	-0.10(-0.74%)
Mar 13, 2012	12.53	13.07	12.45	13.06	761,173	+0.58(+4.66%)
Mar 12, 2012	12.67	12.67	12.32	12.48	433,117	+0.04(+0.36%)
Mar 09, 2012	12.17	12.57	12.14	12.44	532,308	+0.28(+2.27%)
Mar 08, 2012	12.07	12.19	11.88	12.16	331,815	+0.22(+1.87%)
Mar 07, 2012	11.84	12.01	11.72	11.94	444,756	+0.19(+1.59%)
Mar 06, 2012	12.09	12.14	11.68	11.75	442,078	-0.48(-3.90%)
Mar 05, 2012	12.12	12.32	12.06	12.23	242,535	+0.07(+0.61%)
Mar 02, 2012	12.28	12.43	12.12	12.15	534,188	-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.