Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.69	13.13	12.62	13.13	16,624	+0.44(+3.44%)
May 30, 2012	12.92	13.06	12.49	12.69	25,606	-0.32(-2.46%)
May 29, 2012	13.24	13.36	12.91	13.02	64,105	-0.25(-1.88%)
May 25, 2012	13.10	13.26	12.91	13.26	19,945	+0.12(+0.95%)
May 24, 2012	13.14	13.14	12.91	13.14	14,185	+0.04(+0.34%)
May 23, 2012	12.88	13.19	12.86	13.10	13,131	+0.21(+1.66%)
May 22, 2012	13.30	13.59	12.88	12.88	17,500	-0.45(-3.34%)
May 21, 2012	12.84	13.37	12.70	13.33	6,546	+0.45(+3.53%)
May 18, 2012	13.35	13.35	12.65	12.87	33,671	-0.24(-1.83%)
May 17, 2012	13.87	13.88	12.87	13.11	59,657	-0.82(-5.88%)
May 16, 2012	14.23	14.29	13.71	13.93	90,007	-0.36(-2.49%)
May 15, 2012	14.24	14.41	14.07	14.29	32,315	+0.13(+0.94%)
May 14, 2012	14.38	14.47	13.75	14.15	73,799	-0.29(-2.03%)
May 11, 2012	14.41	14.47	14.17	14.45	20,839	-0.11(-0.73%)
May 10, 2012	14.52	14.59	14.38	14.56	16,993	+0.02(+0.12%)
May 09, 2012	13.75	14.69	13.75	14.54	11,569	-0.08(-0.55%)
May 08, 2012	14.78	14.79	14.56	14.62	14,658	-0.12(-0.79%)
May 07, 2012	14.85	15.14	14.51	14.73	24,228	-0.02(-0.12%)
May 04, 2012	14.65	15.12	14.32	14.75	18,470	-0.21(-1.43%)
May 03, 2012	15.29	15.60	14.66	14.96	42,644	-0.21(-1.41%)
May 02, 2012	14.36	15.56	14.36	15.18	82,536	+0.00(+0.00%)
May 01, 2012	14.94	15.69	14.61	15.18	74,527	+0.12(+0.83%)
Apr 30, 2012	14.57	15.34	14.17	15.05	25,527	+0.50(+3.43%)
Apr 27, 2012	14.23	14.90	14.00	14.56	47,839	+0.47(+3.35%)
Apr 26, 2012	14.51	14.51	13.96	14.08	42,864	-0.07(-0.50%)
Apr 25, 2012	14.24	14.33	13.85	14.15	28,699	+0.09(+0.63%)
Apr 24, 2012	14.28	14.36	14.05	14.07	5,829	-0.18(-1.25%)
Apr 23, 2012	13.88	14.32	13.54	14.24	44,822	+0.20(+1.46%)
Apr 20, 2012	13.67	14.57	13.35	14.04	134,799	+0.28(+2.01%)
Apr 19, 2012	13.89	14.38	13.58	13.76	127,756	-0.01(-0.06%)
Apr 18, 2012	13.95	14.12	13.58	13.77	113,451	-0.12(-0.90%)
Apr 17, 2012	14.09	14.09	13.89	13.90	12,522	-0.15(-1.08%)
Apr 16, 2012	14.28	14.31	13.83	14.05	80,023	-0.20(-1.44%)
Apr 13, 2012	14.15	14.42	14.09	14.25	35,598	+0.10(+0.69%)
Apr 12, 2012	13.87	14.51	13.83	14.15	12,647	+0.20(+1.40%)
Apr 11, 2012	13.91	14.07	13.82	13.96	17,298	+0.20(+1.49%)
Apr 10, 2012	14.08	14.13	13.51	13.75	32,690	-0.27(-1.90%)
Apr 09, 2012	14.47	14.47	13.80	14.02	63,420	-0.27(-1.87%)
Apr 05, 2012	14.41	14.70	14.25	14.29	252,326	-0.32(-2.19%)
Apr 04, 2012	14.82	14.82	14.56	14.61	109,401	-0.39(-2.61%)
Apr 03, 2012	15.50	15.73	14.88	15.00	25,631	-0.32(-2.09%)
Apr 02, 2012	14.96	15.97	14.95	15.32	80,817	+0.37(+2.44%)
Mar 30, 2012	15.00	15.34	14.82	14.96	124,503	+0.03(+0.18%)
Mar 29, 2012	14.56	15.05	14.56	14.93	112,699	+0.28(+1.95%)

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.