Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.11	10.17	9.898	10.07	14,694	-0.19(-1.82%)
May 30, 2012	10.67	10.67	10.09	10.26	16,696	-0.55(-5.06%)
May 29, 2012	10.88	10.96	10.65	10.80	14,786	+0.05(+0.49%)
May 25, 2012	10.89	10.89	10.70	10.75	5,553	-0.26(-2.35%)
May 24, 2012	11.13	11.14	10.96	11.01	8,707	-0.14(-1.26%)
May 23, 2012	11.14	11.15	10.78	11.15	11,990	+0.01(+0.12%)
May 22, 2012	11.22	11.23	11.03	11.14	8,433	-0.18(-1.61%)
May 21, 2012	11.10	11.34	10.96	11.32	20,665	-0.18(-1.59%)
May 18, 2012	11.66	11.74	11.45	11.50	6,024	-0.04(-0.32%)
May 17, 2012	11.69	11.76	11.45	11.54	6,557	-0.22(-1.86%)
May 16, 2012	11.65	11.87	11.40	11.76	4,252	+0.07(+0.63%)
May 15, 2012	11.87	11.87	11.67	11.69	6,363	-0.18(-1.54%)
May 14, 2012	12.29	12.29	11.87	11.87	6,377	-0.42(-3.42%)
May 11, 2012	12.40	12.40	12.23	12.29	2,584	-0.31(-2.46%)
May 10, 2012	12.41	13.13	12.40	12.60	5,993	+0.26(+2.07%)
May 09, 2012	12.30	12.37	12.30	12.34	10,848	+0.11(+0.87%)
May 08, 2012	12.59	12.59	12.23	12.24	4,772	-0.38(-3.01%)
May 07, 2012	12.68	12.86	12.44	12.62	6,585	+0.00(+0.00%)
May 04, 2012	12.72	12.85	12.62	12.62	9,329	-0.02(-0.14%)
May 03, 2012	12.27	12.78	12.17	12.64	24,000	+0.29(+2.37%)
May 02, 2012	11.80	12.47	11.80	12.34	21,062	+0.38(+3.21%)
May 01, 2012	11.61	11.96	11.61	11.96	28,909	+0.54(+4.73%)
Apr 30, 2012	11.18	11.68	11.18	11.42	22,601	+0.01(+0.13%)
Apr 27, 2012	11.33	11.45	11.14	11.41	8,302	-0.04(-0.38%)
Apr 26, 2012	11.16	11.50	11.11	11.45	21,774	+0.10(+0.87%)
Apr 25, 2012	10.88	11.38	10.71	11.35	35,317	+0.56(+5.22%)
Apr 24, 2012	11.47	11.55	10.64	10.79	57,586	-0.64(-5.56%)
Apr 23, 2012	12.03	12.06	11.35	11.42	69,128	-0.73(-6.04%)
Apr 20, 2012	11.99	12.17	11.97	12.16	24,838	+0.17(+1.42%)
Apr 19, 2012	12.35	12.35	11.84	11.99	50,408	-0.44(-3.51%)
Apr 18, 2012	13.17	13.17	12.28	12.42	105,373	-1.07(-7.92%)
Apr 17, 2012	13.44	13.67	13.44	13.49	14,113	+0.05(+0.38%)
Apr 16, 2012	13.71	13.96	13.44	13.44	14,625	-0.28(-2.01%)
Apr 13, 2012	13.75	13.92	13.71	13.71	5,878	-0.23(-1.64%)
Apr 12, 2012	13.80	14.01	13.74	13.94	8,984	-0.07(-0.49%)
Apr 11, 2012	14.20	14.35	13.96	14.01	5,514	+0.02(+0.13%)
Apr 10, 2012	14.24	14.24	13.99	13.99	14,020	-0.25(-1.76%)
Apr 09, 2012	14.12	14.26	14.05	14.24	9,846	-0.18(-1.24%)
Apr 05, 2012	13.96	14.42	13.82	14.42	6,999	+0.52(+3.74%)
Apr 04, 2012	13.80	14.02	13.80	13.90	8,320	-0.05(-0.34%)
Apr 03, 2012	13.89	14.10	13.87	13.95	13,180	+0.06(+0.42%)
Apr 02, 2012	14.12	14.16	13.82	13.89	34,893	-0.28(-1.99%)
Mar 30, 2012	14.12	14.33	14.07	14.17	5,831	+0.08(+0.59%)
Mar 29, 2012	14.27	14.27	14.08	14.09	7,651	-0.20(-1.43%)
Mar 28, 2012	14.36	14.45	14.27	14.30	10,261	-0.10(-0.69%)
Mar 27, 2012	15.01	15.01	14.32	14.40	23,121	-0.75(-4.96%)
Mar 26, 2012	15.16	15.19	15.01	15.15	4,741	-0.04(-0.29%)
Mar 23, 2012	15.46	15.46	15.19	15.19	5,944	-0.16(-1.06%)
Mar 22, 2012	15.51	15.52	15.35	15.35	3,862	-0.09(-0.59%)
Mar 21, 2012	15.35	15.44	15.19	15.44	1,578	+0.09(+0.59%)
Mar 20, 2012	15.29	15.55	15.29	15.35	9,557	+0.06(+0.40%)
Mar 19, 2012	15.14	15.29	14.90	15.29	9,416	+0.19(+1.25%)
Mar 16, 2012	15.22	15.46	15.02	15.10	4,304	-0.19(-1.24%)
Mar 15, 2012	15.40	15.46	15.27	15.29	4,382	-0.17(-1.07%)
Mar 14, 2012	15.34	15.55	15.34	15.46	3,044	+0.05(+0.30%)
Mar 13, 2012	15.60	15.64	15.34	15.41	7,050	-0.18(-1.13%)
Mar 12, 2012	15.28	15.73	15.28	15.59	8,109	+0.13(+0.86%)
Mar 09, 2012	15.40	15.46	15.22	15.46	3,331	-0.10(-0.63%)
Mar 08, 2012	15.56	15.56	15.51	15.55	2,488	+0.14(+0.88%)
Mar 07, 2012	14.91	15.60	14.74	15.42	25,812	+0.59(+3.97%)
Mar 06, 2012	15.44	15.44	14.67	14.83	19,867	-0.79(-5.07%)
Mar 05, 2012	15.63	15.63	15.23	15.62	5,659	+0.07(+0.44%)
Mar 02, 2012	15.43	15.55	15.43	15.55	1,916	+0.00(+0.00%)

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.