Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.64	11.71	11.39	11.67	184,419	+0.05(+0.44%)
May 30, 2012	11.71	11.79	11.57	11.62	168,555	-0.26(-2.20%)
May 29, 2012	12.07	12.07	11.65	11.88	109,362	-0.03(-0.29%)
May 25, 2012	11.80	12.04	11.80	11.91	130,097	+0.08(+0.69%)
May 24, 2012	11.56	11.84	11.42	11.83	103,482	+0.28(+2.41%)
May 23, 2012	11.38	11.62	11.26	11.55	90,373	+0.09(+0.77%)
May 22, 2012	11.73	11.88	11.37	11.46	115,446	-0.24(-2.03%)
May 21, 2012	11.65	11.84	11.59	11.70	114,382	+0.07(+0.58%)
May 18, 2012	11.70	11.84	11.60	11.63	126,018	-0.10(-0.87%)
May 17, 2012	11.82	11.88	11.65	11.73	114,240	-0.10(-0.80%)
May 16, 2012	12.03	12.05	11.83	11.83	66,822	-0.17(-1.42%)
May 15, 2012	11.98	12.42	11.93	12.00	189,708	+0.05(+0.40%)
May 14, 2012	12.03	12.18	11.95	11.95	85,737	-0.22(-1.84%)
May 11, 2012	12.23	12.40	12.09	12.18	87,265	-0.22(-1.75%)
May 10, 2012	12.37	12.48	12.29	12.39	59,758	+0.14(+1.11%)
May 09, 2012	12.33	12.39	12.14	12.26	117,860	-0.22(-1.80%)
May 08, 2012	12.29	12.53	12.29	12.48	124,338	+0.10(+0.82%)
May 07, 2012	12.02	12.43	12.02	12.38	168,719	+0.33(+2.74%)
May 04, 2012	12.17	12.25	11.95	12.05	140,194	-0.18(-1.43%)
May 03, 2012	12.35	12.45	12.08	12.23	112,583	-0.16(-1.28%)
May 02, 2012	12.28	12.48	12.17	12.38	102,743	-0.02(-0.19%)
May 01, 2012	12.64	12.87	12.39	12.41	238,811	-0.21(-1.66%)
Apr 30, 2012	12.99	13.04	12.58	12.62	155,390	-0.43(-3.31%)
Apr 27, 2012	13.09	13.13	12.89	13.05	127,330	+0.00(+0.00%)
Apr 26, 2012	13.03	13.12	12.93	13.05	99,762	-0.06(-0.46%)
Apr 25, 2012	13.30	13.48	13.09	13.11	230,690	-0.02(-0.15%)
Apr 24, 2012	13.18	13.27	12.98	13.13	198,134	-0.04(-0.28%)
Apr 23, 2012	14.09	14.09	12.92	13.17	300,272	-1.20(-8.37%)
Apr 20, 2012	14.54	14.55	14.23	14.37	99,054	+0.28(+1.96%)
Apr 19, 2012	14.29	14.46	14.00	14.09	84,344	-0.11(-0.76%)
Apr 18, 2012	14.46	14.58	14.17	14.20	71,751	-0.33(-2.27%)
Apr 17, 2012	14.31	14.64	14.30	14.53	126,966	+0.36(+2.57%)
Apr 16, 2012	13.85	14.29	13.82	14.17	81,216	+0.36(+2.64%)
Apr 13, 2012	14.17	14.17	13.77	13.80	107,573	-0.48(-3.35%)
Apr 12, 2012	14.11	14.32	14.07	14.28	75,669	+0.17(+1.19%)
Apr 11, 2012	13.95	14.11	13.86	14.11	104,696	+0.34(+2.45%)
Apr 10, 2012	13.84	13.96	13.73	13.78	174,268	-0.04(-0.29%)
Apr 09, 2012	13.70	13.92	13.63	13.82	108,018	-0.24(-1.73%)
Apr 05, 2012	14.12	14.12	13.98	14.06	65,283	-0.10(-0.71%)
Apr 04, 2012	14.32	14.44	14.10	14.16	82,121	-0.40(-2.78%)
Apr 03, 2012	14.69	14.79	14.42	14.56	171,906	-0.18(-1.23%)
Apr 02, 2012	14.54	14.81	14.38	14.75	103,954	+0.13(+0.88%)
Mar 30, 2012	14.72	14.73	14.50	14.62	128,414	+0.06(+0.42%)
Mar 29, 2012	14.76	14.84	14.41	14.56	123,653	-0.29(-1.95%)
Mar 28, 2012	14.79	15.03	14.56	14.85	104,010	+0.05(+0.32%)
Mar 27, 2012	14.95	15.02	14.80	14.80	65,965	-0.13(-0.86%)
Mar 26, 2012	14.85	15.14	14.80	14.93	116,735	+0.19(+1.28%)
Mar 23, 2012	14.49	14.79	14.34	14.74	95,911	+0.23(+1.58%)
Mar 22, 2012	14.60	14.66	14.33	14.51	60,334	-0.28(-1.87%)
Mar 21, 2012	14.92	15.06	14.76	14.79	61,723	-0.09(-0.59%)
Mar 20, 2012	14.93	15.14	14.84	14.87	59,905	-0.21(-1.39%)
Mar 19, 2012	14.83	15.33	14.78	15.08	104,921	+0.23(+1.54%)
Mar 16, 2012	14.89	15.05	14.73	14.85	444,850	-0.10(-0.68%)
Mar 15, 2012	14.89	15.08	14.71	14.95	109,576	+0.13(+0.91%)
Mar 14, 2012	14.69	14.89	14.57	14.82	137,077	+0.12(+0.83%)
Mar 13, 2012	14.56	14.72	14.30	14.70	234,073	+0.22(+1.49%)
Mar 12, 2012	14.40	14.54	14.24	14.48	71,251	+0.05(+0.33%)
Mar 09, 2012	14.12	14.52	14.06	14.44	133,569	+0.32(+2.24%)
Mar 08, 2012	13.84	14.13	13.78	14.12	107,392	+0.34(+2.45%)
Mar 07, 2012	13.71	13.85	13.54	13.78	100,483	+0.17(+1.24%)
Mar 06, 2012	13.91	13.91	13.51	13.61	131,877	-0.49(-3.49%)
Mar 05, 2012	13.94	14.14	13.79	14.11	68,298	+0.14(+1.01%)
Mar 02, 2012	14.44	14.49	13.86	13.96	147,828	-0.54(-3.72%)

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.