Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.81	11.88	11.76	11.86	8,730	-0.14(-1.17%)
May 30, 2012	12.01	12.06	12.00	12.00	12,166	-0.42(-3.38%)
May 29, 2012	12.57	12.58	12.42	12.42	3,763	+0.24(+1.97%)
May 25, 2012	12.16	12.24	12.10	12.18	8,518	-0.05(-0.41%)
May 24, 2012	12.39	12.39	12.21	12.23	1,338	-0.20(-1.61%)
May 23, 2012	12.44	12.44	12.24	12.43	5,620	-0.15(-1.19%)
May 22, 2012	12.68	12.80	12.58	12.58	28,141	+0.06(+0.48%)
May 21, 2012	12.47	12.55	12.41	12.52	144,417	+0.14(+1.13%)
May 18, 2012	12.39	12.46	12.34	12.38	3,455	-0.11(-0.88%)
May 17, 2012	12.55	12.58	12.47	12.49	8,195	-0.12(-0.95%)
May 16, 2012	12.77	12.82	12.61	12.61	4,996	-0.11(-0.86%)
May 15, 2012	12.83	12.83	12.72	12.72	1,809	-0.59(-4.43%)
May 14, 2012	13.29	13.37	13.27	13.31	1,568	-0.44(-3.20%)
May 11, 2012	13.58	13.87	13.58	13.75	10,144	+0.15(+1.10%)
May 10, 2012	13.67	13.70	13.60	13.60	5,272	-0.05(-0.37%)
May 09, 2012	13.49	13.67	13.47	13.65	1,509	+0.02(+0.15%)
May 08, 2012	13.61	13.63	13.61	13.63	350	-0.16(-1.16%)
May 07, 2012	13.70	13.82	13.70	13.79	1,212	-0.06(-0.43%)
May 04, 2012	13.95	13.95	13.79	13.85	4,260	-0.46(-3.21%)
May 03, 2012	14.47	14.47	14.30	14.31	5,335	-0.05(-0.35%)
May 02, 2012	14.34	14.39	14.29	14.36	2,417	-0.05(-0.35%)
May 01, 2012	14.36	14.47	14.36	14.41	7,002	+0.09(+0.63%)
Apr 30, 2012	14.40	14.40	14.24	14.32	8,973	-0.06(-0.42%)
Apr 27, 2012	14.33	14.39	14.33	14.38	4,043	+0.16(+1.13%)
Apr 26, 2012	14.12	14.22	14.12	14.22	888	+0.03(+0.21%)
Apr 25, 2012	14.19	14.19	14.09	14.19	11,398	+0.42(+3.05%)
Apr 24, 2012	13.81	13.85	13.77	13.77	9,519	+0.24(+1.77%)
Apr 23, 2012	13.50	13.54	13.45	13.53	4,150	-0.31(-2.24%)
Apr 20, 2012	13.81	13.94	13.81	13.84	2,290	+0.12(+0.87%)
Apr 19, 2012	13.96	13.96	13.71	13.72	1,729	-0.11(-0.80%)
Apr 18, 2012	13.78	13.89	13.76	13.83	5,081	-0.12(-0.86%)
Apr 17, 2012	13.92	14.02	13.84	13.95	8,928	+0.16(+1.16%)
Apr 16, 2012	13.79	13.85	13.70	13.79	3,318	+0.22(+1.62%)
Apr 13, 2012	13.69	13.69	13.57	13.57	1,803	-0.36(-2.58%)
Apr 12, 2012	13.85	13.94	13.85	13.93	5,886	+0.52(+3.88%)
Apr 11, 2012	13.46	13.46	13.41	13.41	2,131	+0.11(+0.83%)
Apr 10, 2012	13.51	13.51	13.30	13.30	11,367	-0.29(-2.13%)
Apr 09, 2012	13.78	13.78	13.52	13.59	1,785	-0.06(-0.44%)
Apr 05, 2012	13.66	13.66	13.62	13.65	1,907	-0.25(-1.80%)
Apr 04, 2012	13.88	13.90	13.88	13.90	340	-0.32(-2.25%)
Apr 03, 2012	14.37	14.37	14.18	14.22	1,913	-0.24(-1.66%)
Apr 02, 2012	14.21	14.54	14.21	14.46	15,772	+0.10(+0.70%)
Mar 30, 2012	14.41	14.44	14.34	14.36	1,788	+0.17(+1.20%)
Mar 29, 2012	14.13	14.19	14.07	14.19	4,139	-0.11(-0.77%)
Mar 28, 2012	14.50	14.50	14.25	14.30	4,633	-0.17(-1.17%)
Mar 27, 2012	14.63	14.63	14.47	14.47	29,933	-0.12(-0.82%)
Mar 26, 2012	14.58	14.65	14.50	14.59	229,278	+0.40(+2.82%)
Mar 23, 2012	14.06	14.29	14.03	14.19	10,614	+0.07(+0.50%)
Mar 22, 2012	14.05	14.20	14.05	14.12	19,039	-0.04(-0.28%)
Mar 21, 2012	14.19	14.22	14.15	14.16	11,705	-0.04(-0.28%)
Mar 20, 2012	14.22	14.32	14.20	14.20	18,076	-0.16(-1.11%)
Mar 19, 2012	14.33	14.50	14.33	14.36	9,337	-0.05(-0.35%)
Mar 16, 2012	14.40	14.49	14.40	14.41	11,849	+0.19(+1.34%)
Mar 15, 2012	14.17	14.25	14.17	14.22	7,187	+0.21(+1.53%)
Mar 14, 2012	14.14	14.14	13.97	14.01	24,511	+0.01(+0.04%)
Mar 13, 2012	13.94	14.08	13.92	14.00	5,077	+0.23(+1.67%)
Mar 12, 2012	13.74	13.78	13.74	13.77	5,402	-0.01(-0.06%)
Mar 09, 2012	13.86	13.86	13.76	13.78	1,361	-0.18(-1.30%)
Mar 08, 2012	13.96	13.99	13.91	13.96	4,143	+0.36(+2.65%)
Mar 07, 2012	13.55	13.65	13.49	13.60	5,971	+0.18(+1.34%)
Mar 06, 2012	13.58	13.58	13.40	13.42	2,427	-0.74(-5.23%)
Mar 05, 2012	14.22	14.22	14.12	14.16	4,828	+0.14(+1.00%)
Mar 02, 2012	14.06	14.11	14.01	14.02	2,779	+0.18(+1.30%)

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.