Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.10	12.16	12.10	12.12	5,389	-0.06(-0.51%)
May 30, 2012	12.16	12.18	12.16	12.18	1,303	-0.15(-1.23%)
May 29, 2012	12.33	12.33	12.28	12.33	22,882	+0.12(+0.95%)
May 25, 2012	12.23	12.23	12.22	12.22	2,956	-0.02(-0.18%)
May 24, 2012	12.24	12.24	12.24	12.24	843	+0.04(+0.34%)
May 23, 2012	12.08	12.20	12.02	12.20	22,433	+0.06(+0.48%)
May 22, 2012	12.20	12.27	12.14	12.14	7,765	-0.02(-0.15%)
May 21, 2012	12.00	12.16	12.00	12.16	15,395	+0.17(+1.45%)
May 18, 2012	12.14	12.14	11.98	11.98	19,236	-0.17(-1.43%)
May 17, 2012	12.26	12.26	12.14	12.16	8,443	-0.11(-0.93%)
May 16, 2012	12.36	12.36	12.27	12.27	7,490	-0.12(-0.95%)
May 15, 2012	12.42	12.44	12.38	12.39	6,157	-0.03(-0.21%)
May 14, 2012	12.42	12.45	12.37	12.42	13,482	-0.16(-1.29%)
May 11, 2012	12.64	12.64	12.57	12.58	2,210	-0.03(-0.23%)
May 10, 2012	12.65	12.66	12.61	12.61	23,149	+0.04(+0.30%)
May 09, 2012	12.51	12.60	12.51	12.57	2,613	-0.07(-0.53%)
May 08, 2012	12.62	12.64	12.55	12.64	6,767	-0.08(-0.65%)
May 07, 2012	12.68	12.72	12.68	12.72	10,217	+0.00(+0.00%)
May 04, 2012	12.71	12.72	12.71	12.72	1,559	-0.17(-1.32%)
May 03, 2012	12.89	12.90	12.88	12.89	5,230	-0.12(-0.94%)
May 02, 2012	12.98	13.01	12.97	13.01	4,357	-0.11(-0.83%)
May 01, 2012	12.96	13.13	12.73	13.12	14,348	+0.16(+1.23%)
Apr 30, 2012	12.99	12.99	12.95	12.96	8,416	-0.08(-0.58%)
Apr 27, 2012	13.07	13.07	13.02	13.04	4,940	+0.00(+0.01%)
Apr 26, 2012	12.96	13.04	12.96	13.04	6,481	+0.10(+0.78%)
Apr 25, 2012	12.89	12.93	12.88	12.93	15,071	+0.16(+1.25%)
Apr 24, 2012	12.73	12.79	12.73	12.77	12,081	+0.04(+0.31%)
Apr 23, 2012	12.67	12.73	12.65	12.73	18,509	-0.10(-0.75%)
Apr 20, 2012	12.91	12.91	12.83	12.83	8,149	+0.06(+0.47%)
Apr 19, 2012	12.91	12.91	12.77	12.77	10,356	-0.15(-1.13%)
Apr 18, 2012	12.87	12.94	12.87	12.92	26,331	+0.03(+0.20%)
Apr 17, 2012	12.86	12.89	12.83	12.89	5,705	+0.11(+0.89%)
Apr 16, 2012	12.75	12.78	12.73	12.78	6,296	+0.02(+0.17%)
Apr 13, 2012	12.82	12.82	12.76	12.76	10,853	-0.14(-1.09%)
Apr 12, 2012	12.74	12.92	12.74	12.90	14,386	+0.14(+1.10%)
Apr 11, 2012	12.75	12.77	12.74	12.76	24,350	+0.09(+0.71%)
Apr 10, 2012	12.80	12.80	12.65	12.67	12,088	-0.22(-1.67%)
Apr 09, 2012	12.84	12.88	12.81	12.88	12,578	-0.14(-1.08%)
Apr 05, 2012	13.02	13.06	13.00	13.02	11,109	-0.03(-0.22%)
Apr 04, 2012	13.00	13.05	13.00	13.05	8,936	-0.10(-0.75%)
Apr 03, 2012	13.20	13.21	13.10	13.15	21,315	-0.08(-0.62%)
Apr 02, 2012	13.11	13.27	13.11	13.23	11,580	+0.11(+0.81%)
Mar 30, 2012	13.15	13.15	13.07	13.12	33,735	+0.06(+0.49%)
Mar 29, 2012	13.01	13.09	12.96	13.06	24,701	-0.02(-0.12%)
Mar 28, 2012	13.07	13.08	13.05	13.08	9,588	-0.12(-0.91%)
Mar 27, 2012	13.24	13.24	13.20	13.20	44,766	+0.18(+1.40%)
Mar 23, 2012	13.04	13.02	13.02	13.02	12,855	+0.05(+0.37%)
Mar 22, 2012	12.98	13.00	12.96	12.97	12,685	-0.14(-1.07%)
Mar 21, 2012	13.13	13.13	13.11	13.11	4,730	+0.00(+0.02%)
Mar 20, 2012	13.09	13.12	13.08	13.11	10,738	-0.08(-0.60%)
Mar 19, 2012	13.19	13.19	13.17	13.18	4,771	+0.08(+0.61%)
Mar 16, 2012	13.11	13.12	13.09	13.10	8,242	+0.02(+0.14%)
Mar 15, 2012	13.02	13.09	13.02	13.09	6,953	+0.07(+0.57%)
Mar 14, 2012	13.03	13.03	12.98	13.01	15,891	+0.06(+0.45%)
Mar 13, 2012	12.87	12.95	12.85	12.95	6,745	+0.18(+1.39%)
Mar 12, 2012	12.81	12.81	12.74	12.78	12,386	-0.01(-0.06%)
Mar 09, 2012	12.82	12.82	12.76	12.78	5,936	+0.06(+0.46%)
Mar 08, 2012	12.70	12.73	12.70	12.73	2,416	+0.12(+0.94%)
Mar 07, 2012	12.62	12.62	12.60	12.61	10,303	+0.09(+0.74%)
Mar 06, 2012	12.59	12.59	12.50	12.52	18,292	-0.22(-1.72%)
Mar 05, 2012	12.77	12.77	12.70	12.73	12,118	-0.04(-0.29%)
Mar 02, 2012	12.78	12.79	12.77	12.77	17,044	-0.05(-0.41%)

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.