Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.91	10.96	10.62	10.73	15,605,886	-0.21(-1.96%)
May 30, 2012	11.04	11.04	10.89	10.95	14,084,783	-0.23(-2.07%)
May 29, 2012	11.26	11.37	11.09	11.18	12,512,393	-0.02(-0.15%)
May 25, 2012	10.99	11.27	10.99	11.20	9,635,868	+0.18(+1.63%)
May 24, 2012	11.23	11.23	10.92	11.02	16,147,767	-0.21(-1.83%)
May 23, 2012	11.02	11.26	10.87	11.22	21,735,026	+0.09(+0.85%)
May 22, 2012	11.35	11.36	10.95	11.13	28,138,290	-0.22(-1.96%)
May 21, 2012	10.95	11.38	10.94	11.35	23,635,580	+0.42(+3.88%)
May 18, 2012	11.83	11.86	10.85	10.93	29,280,560	-0.47(-4.10%)
May 17, 2012	11.69	11.81	11.39	11.39	17,038,342	-0.22(-1.92%)
May 16, 2012	11.50	11.79	11.50	11.62	17,318,922	+0.15(+1.34%)
May 15, 2012	11.61	11.76	11.43	11.46	10,331,126	-0.13(-1.11%)
May 14, 2012	11.71	11.83	11.56	11.59	10,199,520	-0.24(-2.03%)
May 11, 2012	11.59	11.99	11.58	11.83	11,216,431	+0.21(+1.84%)
May 10, 2012	11.75	11.80	11.48	11.62	10,649,217	-0.09(-0.73%)
May 09, 2012	11.49	11.81	11.37	11.70	18,200,658	-0.21(-1.73%)
May 08, 2012	11.92	11.94	11.62	11.91	16,915,144	-0.06(-0.50%)
May 07, 2012	11.92	12.12	11.89	11.97	13,560,074	-0.04(-0.36%)
May 04, 2012	12.18	12.28	11.82	12.01	12,019,432	-0.22(-1.82%)
May 03, 2012	12.69	12.80	12.14	12.23	15,384,108	-0.46(-3.64%)
May 02, 2012	12.75	12.83	12.62	12.69	9,068,612	-0.15(-1.13%)
May 01, 2012	12.86	13.07	12.78	12.84	11,506,501	-0.02(-0.13%)
Apr 30, 2012	12.74	12.90	12.62	12.86	10,177,918	+0.10(+0.81%)
Apr 27, 2012	12.91	12.98	12.55	12.75	15,633,888	-0.39(-3.00%)
Apr 26, 2012	12.84	13.17	12.78	13.15	15,343,934	+0.34(+2.64%)
Apr 25, 2012	12.86	12.89	12.63	12.81	15,582,411	+0.20(+1.60%)
Apr 24, 2012	12.98	13.02	12.58	12.61	8,829,790	-0.33(-2.58%)
Apr 23, 2012	12.94	12.99	12.66	12.94	13,493,467	-0.08(-0.59%)
Apr 20, 2012	13.21	13.29	13.00	13.02	9,904,770	-0.20(-1.52%)
Apr 19, 2012	13.35	13.62	13.14	13.22	9,614,616	-0.14(-1.06%)
Apr 18, 2012	13.11	13.42	12.95	13.36	9,827,994	+0.16(+1.23%)
Apr 17, 2012	13.11	13.25	13.09	13.20	7,752,879	+0.14(+1.05%)
Apr 16, 2012	12.99	13.20	12.87	13.06	7,831,969	+0.11(+0.86%)
Apr 13, 2012	13.02	13.11	12.85	12.95	6,058,054	-0.16(-1.21%)
Apr 12, 2012	12.88	13.23	12.87	13.11	5,622,056	+0.20(+1.56%)
Apr 11, 2012	12.70	12.97	12.70	12.91	11,679,869	+0.27(+2.17%)
Apr 10, 2012	12.80	12.84	12.45	12.63	18,260,416	-0.16(-1.27%)
Apr 09, 2012	12.80	12.85	12.66	12.80	12,848,982	-0.17(-1.32%)
Apr 05, 2012	13.01	13.13	12.93	12.97	6,060,057	-0.13(-0.98%)
Apr 04, 2012	13.28	13.35	12.97	13.10	10,796,142	-0.31(-2.30%)
Apr 03, 2012	13.52	13.60	13.32	13.41	13,066,497	-0.20(-1.45%)
Apr 02, 2012	13.41	13.61	13.23	13.60	9,597,377	+0.13(+0.95%)
Mar 30, 2012	13.52	13.53	13.27	13.47	8,183,886	-0.01(-0.06%)
Mar 29, 2012	13.30	13.53	13.13	13.48	9,363,908	+0.10(+0.77%)
Mar 28, 2012	13.50	13.63	13.34	13.38	9,273,309	-0.11(-0.83%)
Mar 27, 2012	13.58	13.64	13.38	13.49	8,039,844	-0.10(-0.76%)
Mar 26, 2012	13.62	13.71	13.49	13.59	9,400,988	+0.03(+0.19%)
Mar 23, 2012	13.49	13.59	13.34	13.57	9,441,489	+0.05(+0.38%)
Mar 22, 2012	13.38	13.68	13.32	13.52	12,438,903	+0.03(+0.25%)
Mar 21, 2012	13.48	13.58	13.33	13.48	6,729,714	-0.02(-0.13%)
Mar 20, 2012	13.14	13.56	13.11	13.50	13,065,636	+0.27(+2.07%)
Mar 19, 2012	13.11	13.34	13.08	13.23	6,379,316	+0.05(+0.39%)
Mar 16, 2012	13.36	13.47	13.16	13.17	9,590,510	-0.21(-1.60%)
Mar 15, 2012	13.17	13.45	13.12	13.39	11,553,457	+0.22(+1.69%)
Mar 14, 2012	13.38	13.47	12.97	13.17	15,146,432	-0.09(-0.71%)
Mar 13, 2012	13.04	13.26	12.93	13.26	12,322,286	+0.38(+2.93%)
Mar 12, 2012	12.74	13.03	12.66	12.88	13,532,625	+0.15(+1.14%)
Mar 09, 2012	12.80	12.94	12.66	12.74	13,338,721	-0.08(-0.60%)
Mar 08, 2012	12.75	12.88	12.68	12.81	15,271,703	+0.13(+1.01%)
Mar 07, 2012	12.58	12.83	12.52	12.69	9,514,536	+0.16(+1.30%)
Mar 06, 2012	12.47	12.67	12.39	12.52	12,433,769	-0.15(-1.15%)
Mar 05, 2012	12.85	12.88	12.47	12.67	17,845,002	-0.24(-1.86%)
Mar 02, 2012	12.88	13.06	12.81	12.91	15,166,649	-0.03(-0.20%)

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.