Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.56	13.86	13.48	13.60	77,229	-0.03(-0.22%)
May 30, 2012	13.63	13.73	13.46	13.63	76,407	-0.16(-1.16%)
May 29, 2012	13.68	14.17	13.62	13.79	117,961	+0.16(+1.17%)
May 25, 2012	13.66	13.72	13.34	13.63	36,063	+0.02(+0.15%)
May 24, 2012	13.02	13.68	12.94	13.61	83,957	+0.20(+1.49%)
May 23, 2012	13.38	13.55	13.17	13.41	60,707	-0.01(-0.07%)
May 22, 2012	13.65	13.74	13.36	13.42	109,801	-0.23(-1.68%)
May 21, 2012	13.55	13.97	13.33	13.65	100,190	+0.15(+1.11%)
May 18, 2012	13.49	13.75	13.34	13.50	89,211	+0.10(+0.75%)
May 17, 2012	13.55	13.62	13.30	13.40	128,622	-0.22(-1.62%)
May 16, 2012	14.01	14.12	13.54	13.62	93,660	-0.42(-2.99%)
May 15, 2012	13.32	14.32	13.25	14.04	198,859	+0.75(+5.64%)
May 14, 2012	12.83	13.89	12.50	13.29	317,598	-1.75(-11.64%)
May 11, 2012	14.81	15.18	14.64	15.04	94,796	+0.03(+0.20%)
May 10, 2012	14.38	15.42	14.38	15.01	186,888	+0.69(+4.82%)
May 09, 2012	13.75	14.66	13.65	14.32	205,471	+0.45(+3.24%)
May 08, 2012	14.00	14.06	12.90	13.87	300,494	-0.23(-1.63%)
May 07, 2012	13.79	14.23	13.10	14.10	333,311	+0.31(+2.25%)
May 04, 2012	15.23	15.23	13.32	13.79	583,528	-2.83(-17.03%)
May 03, 2012	17.65	17.66	16.54	16.62	172,380	-0.92(-5.25%)
May 02, 2012	17.52	17.70	17.30	17.54	173,661	+0.15(+0.86%)
May 01, 2012	16.97	17.49	16.67	17.39	151,757	+0.33(+1.93%)
Apr 30, 2012	16.98	17.25	16.84	17.06	204,505	+0.18(+1.07%)
Apr 27, 2012	16.29	17.13	16.12	16.88	316,140	+0.62(+3.81%)
Apr 26, 2012	16.11	16.51	15.68	16.26	134,819	+0.28(+1.75%)
Apr 25, 2012	15.45	16.05	15.45	15.98	126,416	+0.53(+3.43%)
Apr 24, 2012	15.75	15.97	15.37	15.45	208,917	-0.40(-2.52%)
Apr 23, 2012	16.17	16.17	15.15	15.85	205,565	-0.31(-1.92%)
Apr 20, 2012	16.15	16.68	16.05	16.16	129,106	-0.03(-0.19%)
Apr 19, 2012	16.25	16.30	15.94	16.19	129,204	-0.03(-0.18%)
Apr 18, 2012	16.20	16.36	16.01	16.22	171,587	+0.07(+0.43%)
Apr 17, 2012	16.32	16.54	15.90	16.15	201,994	-0.10(-0.62%)
Apr 16, 2012	16.12	16.35	15.53	16.25	367,810	+0.45(+2.85%)
Apr 13, 2012	14.78	15.85	14.72	15.80	263,817	+1.08(+7.34%)
Apr 12, 2012	13.79	14.80	13.65	14.72	248,605	+0.92(+6.63%)
Apr 11, 2012	14.50	15.17	13.50	13.80	394,193	-0.54(-3.73%)
Apr 10, 2012	14.31	14.39	13.90	14.34	201,336	+0.34(+2.43%)
Apr 09, 2012	13.50	14.02	13.45	14.00	466,624	+0.80(+6.06%)
Apr 05, 2012	12.94	13.29	12.94	13.20	55,484	+0.28(+2.17%)
Apr 04, 2012	12.97	13.10	12.86	12.92	43,705	-0.13(-1.00%)
Apr 03, 2012	13.21	13.42	13.02	13.05	72,522	-0.22(-1.66%)
Apr 02, 2012	12.67	13.50	12.67	13.27	161,425	+0.73(+5.82%)
Mar 30, 2012	12.40	12.83	12.30	12.54	141,643	+0.21(+1.70%)
Mar 29, 2012	12.32	12.38	11.91	12.33	62,223	-0.04(-0.32%)
Mar 28, 2012	12.66	12.72	12.31	12.37	38,554	-0.23(-1.83%)
Mar 27, 2012	12.44	12.73	12.44	12.60	42,281	+0.14(+1.12%)
Mar 26, 2012	12.59	12.69	12.25	12.46	94,951	+0.05(+0.40%)
Mar 23, 2012	12.59	12.60	12.33	12.41	64,871	-0.13(-1.04%)
Mar 22, 2012	12.92	12.92	12.39	12.54	37,926	-0.31(-2.41%)
Mar 21, 2012	12.42	12.95	12.38	12.85	136,848	+0.50(+4.05%)
Mar 20, 2012	12.04	12.38	11.97	12.35	50,591	+0.23(+1.90%)
Mar 19, 2012	12.28	12.32	11.93	12.12	114,403	-0.11(-0.90%)
Mar 16, 2012	12.36	12.75	12.02	12.23	122,401	-0.07(-0.57%)
Mar 15, 2012	11.97	12.40	11.82	12.30	204,600	+0.40(+3.36%)
Mar 14, 2012	11.92	12.00	11.79	11.90	30,427	+0.04(+0.34%)
Mar 13, 2012	11.72	11.86	11.33	11.86	67,260	+0.14(+1.19%)
Mar 12, 2012	11.90	11.91	11.61	11.72	76,348	-0.18(-1.51%)
Mar 09, 2012	11.30	11.95	11.30	11.90	76,816	+0.51(+4.48%)
Mar 08, 2012	10.79	11.40	10.79	11.39	47,713	+0.71(+6.65%)
Mar 07, 2012	10.70	10.81	10.55	10.68	81,729	+0.02(+0.19%)
Mar 06, 2012	10.78	10.82	10.33	10.66	116,708	-0.22(-2.02%)
Mar 05, 2012	11.10	11.11	10.73	10.88	68,515	-0.22(-1.98%)
Mar 02, 2012	11.60	11.63	10.70	11.10	154,416	-0.40(-3.48%)

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.