Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.15	10.22	9.944	10.12	14,626	-0.19(-1.82%)
May 30, 2012	10.72	10.72	10.13	10.30	16,619	-0.55(-5.06%)
May 29, 2012	10.93	11.01	10.70	10.85	14,718	+0.05(+0.49%)
May 25, 2012	10.94	10.94	10.75	10.80	5,527	-0.26(-2.35%)
May 24, 2012	11.18	11.19	11.01	11.06	8,667	-0.14(-1.26%)
May 23, 2012	11.19	11.20	10.83	11.20	11,935	+0.01(+0.12%)
May 22, 2012	11.27	11.28	11.08	11.19	8,394	-0.18(-1.61%)
May 21, 2012	11.15	11.39	11.01	11.37	20,570	-0.18(-1.59%)
May 18, 2012	11.72	11.80	11.51	11.56	5,996	-0.04(-0.32%)
May 17, 2012	11.74	11.81	11.51	11.59	6,527	-0.22(-1.86%)
May 16, 2012	11.71	11.92	11.45	11.81	4,232	+0.07(+0.62%)
May 15, 2012	11.92	11.92	11.73	11.74	6,334	-0.18(-1.54%)
May 14, 2012	12.35	12.35	11.92	11.92	6,348	-0.42(-3.41%)
May 11, 2012	12.46	12.46	12.29	12.35	2,573	-0.31(-2.46%)
May 10, 2012	12.47	13.19	12.46	12.66	5,966	+0.26(+2.07%)
May 09, 2012	12.36	12.42	12.36	12.40	10,798	+0.11(+0.87%)
May 08, 2012	12.65	12.65	12.29	12.29	4,750	-0.38(-3.01%)
May 07, 2012	12.73	12.92	12.50	12.68	6,555	+0.00(+0.00%)
May 04, 2012	12.78	12.91	12.68	12.68	9,286	-0.02(-0.14%)
May 03, 2012	12.33	12.84	12.22	12.69	23,890	+0.29(+2.37%)
May 02, 2012	11.85	12.53	11.85	12.40	20,965	+0.39(+3.21%)
May 01, 2012	11.66	12.02	11.66	12.02	28,777	+0.54(+4.73%)
Apr 30, 2012	11.23	11.73	11.23	11.47	22,497	+0.01(+0.13%)
Apr 27, 2012	11.38	11.50	11.19	11.46	8,264	-0.04(-0.38%)
Apr 26, 2012	11.21	11.56	11.16	11.50	21,674	+0.10(+0.88%)
Apr 25, 2012	10.93	11.43	10.76	11.40	35,155	+0.57(+5.22%)
Apr 24, 2012	11.52	11.60	10.69	10.84	57,322	-0.64(-5.57%)
Apr 23, 2012	12.08	12.11	11.40	11.48	68,811	-0.74(-6.03%)
Apr 20, 2012	12.04	12.23	12.02	12.21	24,724	+0.17(+1.42%)
Apr 19, 2012	12.41	12.41	11.89	12.04	50,177	-0.44(-3.51%)
Apr 18, 2012	13.23	13.23	12.33	12.48	104,890	-1.07(-7.92%)
Apr 17, 2012	13.50	13.73	13.50	13.55	14,048	+0.05(+0.38%)
Apr 16, 2012	13.78	14.02	13.50	13.50	14,558	-0.28(-2.01%)
Apr 13, 2012	13.82	13.99	13.78	13.78	5,851	-0.23(-1.64%)
Apr 12, 2012	13.87	14.08	13.80	14.01	8,942	-0.07(-0.49%)
Apr 11, 2012	14.27	14.41	14.03	14.08	5,489	+0.02(+0.13%)
Apr 10, 2012	14.30	14.30	14.06	14.06	13,955	-0.25(-1.76%)
Apr 09, 2012	14.19	14.32	14.12	14.31	9,800	-0.18(-1.24%)
Apr 05, 2012	14.02	14.49	13.88	14.49	6,966	+0.52(+3.74%)
Apr 04, 2012	13.86	14.08	13.86	13.97	8,282	-0.05(-0.34%)
Apr 03, 2012	13.96	14.16	13.94	14.01	13,119	+0.06(+0.42%)
Apr 02, 2012	14.19	14.23	13.89	13.96	34,733	-0.28(-1.99%)
Mar 30, 2012	14.19	14.40	14.13	14.24	5,804	+0.08(+0.59%)
Mar 29, 2012	14.33	14.34	14.15	14.16	7,616	-0.21(-1.43%)
Mar 28, 2012	14.43	14.51	14.33	14.36	10,214	-0.10(-0.69%)
Mar 27, 2012	15.08	15.08	14.39	14.46	23,016	-0.76(-4.96%)
Mar 26, 2012	15.23	15.26	15.08	15.22	4,719	-0.04(-0.29%)
Mar 23, 2012	15.53	15.53	15.26	15.26	5,917	-0.16(-1.06%)
Mar 22, 2012	15.58	15.60	15.42	15.42	3,844	-0.09(-0.59%)
Mar 21, 2012	15.42	15.52	15.26	15.52	1,571	+0.09(+0.59%)
Mar 20, 2012	15.36	15.62	15.36	15.42	9,514	+0.06(+0.40%)
Mar 19, 2012	15.21	15.36	14.97	15.36	9,373	+0.19(+1.25%)
Mar 16, 2012	15.29	15.53	15.09	15.17	4,285	-0.19(-1.24%)
Mar 15, 2012	15.47	15.53	15.34	15.36	4,362	-0.17(-1.07%)
Mar 14, 2012	15.41	15.62	15.41	15.53	3,030	+0.05(+0.30%)
Mar 13, 2012	15.67	15.71	15.41	15.48	7,017	-0.18(-1.13%)
Mar 12, 2012	15.35	15.81	15.35	15.66	8,072	+0.13(+0.86%)
Mar 09, 2012	15.47	15.53	15.29	15.53	3,316	-0.10(-0.63%)
Mar 08, 2012	15.63	15.63	15.58	15.62	2,476	+0.14(+0.88%)
Mar 07, 2012	14.98	15.67	14.81	15.49	25,693	+0.59(+3.97%)
Mar 06, 2012	15.52	15.52	14.73	14.90	19,776	-0.80(-5.07%)
Mar 05, 2012	15.70	15.70	15.30	15.69	5,633	+0.07(+0.44%)
Mar 02, 2012	15.50	15.62	15.50	15.62	1,907	+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.