Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.02	13.20	12.91	13.16	1,387,003	+0.16(+1.20%)
May 30, 2012	13.15	13.18	12.96	13.00	890,137	-0.23(-1.77%)
May 29, 2012	13.24	13.28	13.12	13.23	1,452,426	+0.04(+0.28%)
May 25, 2012	13.15	13.23	13.14	13.20	688,539	+0.01(+0.07%)
May 24, 2012	13.08	13.19	13.02	13.19	822,931	+0.11(+0.84%)
May 23, 2012	13.15	13.22	12.94	13.08	1,508,987	-0.14(-1.04%)
May 22, 2012	13.18	13.23	13.12	13.22	1,073,552	+0.10(+0.73%)
May 21, 2012	13.14	13.18	12.98	13.12	1,247,935	+0.00(+0.00%)
May 18, 2012	13.29	13.29	13.09	13.12	1,055,426	-0.11(-0.80%)
May 17, 2012	13.36	13.41	13.22	13.23	1,066,066	-0.13(-0.96%)
May 16, 2012	13.39	13.44	13.31	13.35	1,044,930	-0.01(-0.10%)
May 15, 2012	13.40	13.50	13.31	13.37	1,016,416	-0.02(-0.17%)
May 14, 2012	13.34	13.52	13.26	13.39	1,246,132	-0.05(-0.37%)
May 11, 2012	13.52	13.63	13.41	13.44	1,314,586	-0.15(-1.08%)
May 10, 2012	13.51	13.66	13.49	13.59	1,230,115	+0.16(+1.16%)
May 09, 2012	13.35	13.50	13.28	13.43	1,898,340	-0.05(-0.37%)
May 08, 2012	13.35	13.50	13.35	13.48	2,084,484	+0.11(+0.79%)
May 07, 2012	13.34	13.47	13.28	13.38	1,492,605	+0.06(+0.45%)
May 04, 2012	13.35	13.41	13.26	13.32	1,021,246	-0.04(-0.27%)
May 03, 2012	13.38	13.49	13.33	13.35	1,637,508	-0.01(-0.07%)
May 02, 2012	13.40	13.44	13.26	13.36	1,636,251	-0.12(-0.88%)
May 01, 2012	13.42	13.58	13.35	13.48	1,986,809	+0.10(+0.72%)
Apr 30, 2012	13.12	13.39	13.05	13.39	2,368,873	+0.29(+2.24%)
Apr 27, 2012	13.40	13.60	12.89	13.09	2,699,976	+0.49(+3.86%)
Apr 26, 2012	12.38	12.64	12.26	12.61	2,142,027	+0.14(+1.14%)
Apr 25, 2012	12.36	12.48	12.34	12.46	1,752,207	+0.23(+1.87%)
Apr 24, 2012	12.18	12.28	12.14	12.23	1,397,895	+0.02(+0.19%)
Apr 23, 2012	12.11	12.31	12.07	12.21	2,104,601	+0.00(+0.04%)
Apr 20, 2012	12.13	12.26	12.13	12.21	2,195,830	+0.10(+0.80%)
Apr 19, 2012	12.25	12.27	12.07	12.11	2,216,929	-0.14(-1.12%)
Apr 18, 2012	12.34	12.34	12.21	12.25	1,565,181	-0.12(-1.00%)
Apr 17, 2012	12.31	12.51	12.26	12.37	1,816,107	+0.17(+1.39%)
Apr 16, 2012	12.20	12.27	12.13	12.20	1,373,993	+0.00(+0.00%)
Apr 13, 2012	12.28	12.37	12.19	12.20	1,380,396	-0.10(-0.78%)
Apr 12, 2012	12.28	12.40	12.25	12.30	1,472,549	+0.02(+0.15%)
Apr 11, 2012	12.46	12.46	12.25	12.28	1,325,195	-0.05(-0.41%)
Apr 10, 2012	12.51	12.52	12.29	12.33	2,005,724	-0.20(-1.57%)
Apr 09, 2012	12.51	12.57	12.45	12.53	1,507,651	-0.14(-1.09%)
Apr 05, 2012	12.78	12.85	12.62	12.67	1,345,167	-0.13(-1.00%)
Apr 04, 2012	12.70	12.86	12.65	12.79	1,964,710	+0.01(+0.07%)
Apr 03, 2012	12.68	12.79	12.63	12.79	1,916,431	+0.13(+1.01%)
Apr 02, 2012	12.53	12.85	12.46	12.66	1,713,347	+0.16(+1.25%)
Mar 30, 2012	12.62	12.63	12.50	12.50	1,297,897	-0.07(-0.58%)
Mar 29, 2012	12.53	12.60	12.39	12.57	1,079,082	-0.03(-0.22%)
Mar 28, 2012	12.64	12.66	12.47	12.60	1,174,337	-0.04(-0.29%)
Mar 27, 2012	12.61	12.67	12.57	12.64	1,210,407	+0.04(+0.33%)
Mar 26, 2012	12.59	12.62	12.51	12.60	1,343,918	+0.10(+0.77%)
Mar 23, 2012	12.52	12.57	12.44	12.50	1,011,498	+0.02(+0.15%)
Mar 22, 2012	12.39	12.51	12.29	12.48	1,529,495	+0.01(+0.11%)
Mar 21, 2012	12.56	12.58	12.45	12.47	903,245	-0.09(-0.69%)
Mar 20, 2012	12.61	12.68	12.53	12.56	790,174	-0.10(-0.76%)
Mar 19, 2012	12.62	12.74	12.58	12.65	790,540	+0.03(+0.22%)
Mar 16, 2012	12.74	12.75	12.59	12.62	2,532,287	-0.12(-0.94%)
Mar 15, 2012	12.76	12.76	12.57	12.74	1,197,487	+0.03(+0.22%)
Mar 14, 2012	12.89	12.89	12.64	12.72	1,839,188	-0.20(-1.56%)
Mar 13, 2012	12.83	12.94	12.75	12.92	1,386,299	+0.15(+1.15%)
Mar 12, 2012	12.74	12.80	12.69	12.77	1,167,681	+0.04(+0.32%)
Mar 09, 2012	12.74	12.84	12.67	12.73	916,811	-0.00(-0.04%)
Mar 08, 2012	12.64	12.75	12.57	12.74	1,483,056	+0.17(+1.34%)
Mar 07, 2012	12.60	12.65	12.49	12.57	997,627	+0.00(+0.00%)
Mar 06, 2012	12.74	12.74	12.53	12.57	1,295,295	-0.26(-2.05%)
Mar 05, 2012	12.74	12.84	12.61	12.83	1,084,372	+0.09(+0.68%)
Mar 02, 2012	12.92	12.94	12.70	12.74	1,864,907	-0.21(-1.65%)

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.