Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.20	10.27	9.991	10.16	14,558	-0.19(-1.82%)
May 30, 2012	10.77	10.77	10.18	10.35	16,542	-0.55(-5.06%)
May 29, 2012	10.98	11.06	10.75	10.90	14,650	+0.05(+0.49%)
May 25, 2012	11.00	11.00	10.80	10.85	5,501	-0.26(-2.35%)
May 24, 2012	11.23	11.24	11.06	11.11	8,627	-0.14(-1.26%)
May 23, 2012	11.24	11.26	10.88	11.26	11,879	+0.01(+0.12%)
May 22, 2012	11.33	11.33	11.13	11.24	8,355	-0.18(-1.61%)
May 21, 2012	11.21	11.44	11.06	11.43	20,474	-0.18(-1.59%)
May 18, 2012	11.77	11.85	11.56	11.61	5,968	-0.04(-0.32%)
May 17, 2012	11.80	11.87	11.56	11.65	6,497	-0.22(-1.86%)
May 16, 2012	11.76	11.98	11.51	11.87	4,213	+0.07(+0.62%)
May 15, 2012	11.98	11.98	11.78	11.80	6,304	-0.18(-1.54%)
May 14, 2012	12.41	12.41	11.98	11.98	6,318	-0.42(-3.42%)
May 11, 2012	12.52	12.52	12.35	12.40	2,561	-0.31(-2.46%)
May 10, 2012	12.53	13.25	12.51	12.72	5,938	+0.26(+2.07%)
May 09, 2012	12.42	12.48	12.42	12.46	10,748	+0.11(+0.87%)
May 08, 2012	12.71	12.71	12.35	12.35	4,728	-0.38(-3.01%)
May 07, 2012	12.79	12.98	12.56	12.74	6,524	+0.00(+0.00%)
May 04, 2012	12.83	12.97	12.74	12.74	9,242	-0.02(-0.14%)
May 03, 2012	12.39	12.90	12.28	12.75	23,778	+0.29(+2.37%)
May 02, 2012	11.91	12.58	11.91	12.46	20,867	+0.39(+3.21%)
May 01, 2012	11.72	12.07	11.72	12.07	28,643	+0.55(+4.73%)
Apr 30, 2012	11.29	11.78	11.29	11.53	22,392	+0.01(+0.13%)
Apr 27, 2012	11.44	11.56	11.25	11.51	8,225	-0.04(-0.38%)
Apr 26, 2012	11.26	11.61	11.21	11.56	21,573	+0.10(+0.87%)
Apr 25, 2012	10.98	11.49	10.81	11.46	34,991	+0.57(+5.22%)
Apr 24, 2012	11.58	11.66	10.74	10.89	57,055	-0.64(-5.56%)
Apr 23, 2012	12.14	12.17	11.46	11.53	68,490	-0.74(-6.04%)
Apr 20, 2012	12.10	12.28	12.08	12.27	24,608	+0.17(+1.42%)
Apr 19, 2012	12.46	12.46	11.95	12.10	49,943	-0.44(-3.51%)
Apr 18, 2012	13.29	13.29	12.39	12.54	104,401	-1.08(-7.92%)
Apr 17, 2012	13.57	13.80	13.56	13.61	13,983	+0.05(+0.38%)
Apr 16, 2012	13.84	14.09	13.56	13.56	14,490	-0.28(-2.01%)
Apr 13, 2012	13.88	14.05	13.84	13.84	5,824	-0.23(-1.64%)
Apr 12, 2012	13.93	14.14	13.87	14.07	8,901	-0.07(-0.49%)
Apr 11, 2012	14.33	14.48	14.09	14.14	5,464	+0.02(+0.13%)
Apr 10, 2012	14.37	14.37	14.12	14.12	13,890	-0.25(-1.76%)
Apr 09, 2012	14.25	14.39	14.19	14.38	9,755	-0.18(-1.24%)
Apr 05, 2012	14.09	14.56	13.95	14.56	6,934	+0.52(+3.74%)
Apr 04, 2012	13.93	14.15	13.93	14.03	8,243	-0.05(-0.34%)
Apr 03, 2012	14.02	14.23	14.00	14.08	13,058	+0.06(+0.42%)
Apr 02, 2012	14.26	14.30	13.95	14.02	34,571	-0.29(-1.99%)
Mar 30, 2012	14.26	14.47	14.20	14.31	5,777	+0.08(+0.59%)
Mar 29, 2012	14.40	14.40	14.22	14.22	7,580	-0.21(-1.43%)
Mar 28, 2012	14.49	14.58	14.40	14.43	10,167	-0.10(-0.69%)
Mar 27, 2012	15.15	15.15	14.46	14.53	22,908	-0.76(-4.96%)
Mar 26, 2012	15.30	15.33	15.15	15.29	4,697	-0.04(-0.29%)
Mar 23, 2012	15.61	15.61	15.33	15.33	5,889	-0.16(-1.06%)
Mar 22, 2012	15.65	15.67	15.50	15.50	3,826	-0.09(-0.59%)
Mar 21, 2012	15.50	15.59	15.33	15.59	1,564	+0.09(+0.59%)
Mar 20, 2012	15.43	15.69	15.43	15.50	9,469	+0.06(+0.40%)
Mar 19, 2012	15.28	15.43	15.04	15.43	9,330	+0.19(+1.25%)
Mar 16, 2012	15.36	15.61	15.16	15.24	4,265	-0.19(-1.24%)
Mar 15, 2012	15.54	15.61	15.41	15.43	4,341	-0.17(-1.07%)
Mar 14, 2012	15.48	15.70	15.48	15.60	3,015	+0.05(+0.30%)
Mar 13, 2012	15.74	15.79	15.48	15.56	6,985	-0.18(-1.13%)
Mar 12, 2012	15.42	15.88	15.42	15.73	8,034	+0.13(+0.86%)
Mar 09, 2012	15.54	15.60	15.36	15.60	3,300	-0.10(-0.63%)
Mar 08, 2012	15.70	15.70	15.65	15.70	2,465	+0.14(+0.88%)
Mar 07, 2012	15.05	15.75	14.88	15.56	25,574	+0.59(+3.97%)
Mar 06, 2012	15.59	15.59	14.80	14.97	19,684	-0.80(-5.07%)
Mar 05, 2012	15.77	15.77	15.38	15.77	5,607	+0.07(+0.44%)
Mar 02, 2012	15.57	15.70	15.57	15.70	1,898	+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.