Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.03	12.07	11.85	12.00	4,356,490	+0.06(+0.53%)
May 30, 2012	12.02	12.02	11.91	11.94	4,200,695	-0.32(-2.64%)
May 29, 2012	12.24	12.30	12.13	12.26	3,699,240	+0.36(+3.06%)
May 25, 2012	11.94	12.00	11.88	11.90	3,648,345	-0.16(-1.30%)
May 24, 2012	12.10	12.12	11.93	12.05	4,420,491	-0.06(-0.52%)
May 23, 2012	12.05	12.12	11.86	12.12	5,116,837	-0.16(-1.27%)
May 22, 2012	12.38	12.44	12.18	12.27	3,398,855	-0.08(-0.65%)
May 21, 2012	12.10	12.37	12.09	12.35	7,505,450	+0.30(+2.49%)
May 18, 2012	12.24	12.25	12.03	12.05	5,297,348	-0.19(-1.56%)
May 17, 2012	12.44	12.46	12.24	12.24	5,674,868	-0.23(-1.85%)
May 16, 2012	12.63	12.70	12.47	12.47	5,723,431	-0.28(-2.22%)
May 15, 2012	12.85	12.91	12.72	12.76	5,659,690	-0.13(-0.99%)
May 14, 2012	12.90	12.99	12.85	12.88	4,444,930	-0.13(-0.98%)
May 11, 2012	12.99	13.15	12.98	13.01	3,789,180	-0.12(-0.92%)
May 10, 2012	13.25	13.27	13.11	13.13	11,411,687	+0.16(+1.25%)
May 09, 2012	12.90	13.06	12.83	12.97	6,599,904	-0.10(-0.80%)
May 08, 2012	13.10	13.12	12.94	13.07	5,647,434	-0.27(-2.04%)
May 07, 2012	13.30	13.39	13.27	13.35	2,691,753	-0.01(-0.04%)
May 04, 2012	13.47	13.50	13.33	13.35	4,849,861	-0.34(-2.49%)
May 03, 2012	13.76	13.77	13.64	13.69	2,527,751	-0.12(-0.88%)
May 02, 2012	13.73	13.83	13.68	13.81	3,224,330	-0.03(-0.25%)
May 01, 2012	13.73	13.91	13.73	13.85	3,857,598	+0.07(+0.50%)
Apr 30, 2012	13.78	13.79	13.73	13.78	3,075,239	-0.06(-0.46%)
Apr 27, 2012	13.83	13.89	13.76	13.84	2,377,362	+0.08(+0.55%)
Apr 26, 2012	13.66	13.81	13.65	13.77	3,081,372	+0.02(+0.17%)
Apr 25, 2012	13.68	13.75	13.65	13.74	2,500,943	+0.20(+1.45%)
Apr 24, 2012	13.53	13.61	13.50	13.55	2,178,543	+0.11(+0.82%)
Apr 23, 2012	13.40	13.47	13.34	13.44	2,766,045	-0.21(-1.52%)
Apr 20, 2012	13.66	13.71	13.63	13.65	2,022,305	+0.07(+0.51%)
Apr 19, 2012	13.61	13.67	13.48	13.58	6,146,882	+0.02(+0.13%)
Apr 18, 2012	13.57	13.64	13.54	13.56	2,414,932	-0.03(-0.21%)
Apr 17, 2012	13.53	13.64	13.47	13.59	3,687,337	+0.16(+1.16%)
Apr 16, 2012	13.49	13.51	13.36	13.43	3,917,977	+0.05(+0.39%)
Apr 13, 2012	13.54	13.55	13.37	13.38	2,914,231	-0.17(-1.28%)
Apr 12, 2012	13.38	13.57	13.38	13.55	3,760,776	+0.35(+2.67%)
Apr 11, 2012	13.25	13.29	13.18	13.20	3,822,619	+0.13(+1.02%)
Apr 10, 2012	13.27	13.29	13.03	13.07	4,177,290	-0.19(-1.40%)
Apr 09, 2012	13.24	13.33	13.21	13.25	1,637,596	-0.11(-0.82%)
Apr 05, 2012	13.30	13.41	13.30	13.36	3,746,646	+0.08(+0.61%)
Apr 04, 2012	13.31	13.35	13.23	13.28	6,468,652	-0.16(-1.20%)
Apr 03, 2012	13.55	13.56	13.35	13.44	5,864,864	-0.21(-1.57%)
Apr 02, 2012	13.53	13.72	13.49	13.66	3,394,309	+0.07(+0.51%)
Mar 30, 2012	13.59	13.61	13.50	13.59	4,225,945	+0.07(+0.51%)
Mar 29, 2012	13.41	13.54	13.32	13.52	7,422,551	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.39	13.51	4,291,475	+0.02(+0.13%)
Mar 27, 2012	13.59	13.61	13.50	13.50	2,576,051	-0.12(-0.89%)
Mar 26, 2012	13.55	13.63	13.54	13.62	2,964,665	+0.21(+1.55%)
Mar 23, 2012	13.29	13.43	13.22	13.41	4,333,919	+0.19(+1.40%)
Mar 22, 2012	13.20	13.25	13.14	13.22	4,769,421	-0.13(-1.00%)
Mar 21, 2012	13.35	13.38	13.28	13.36	4,001,658	-0.06(-0.47%)
Mar 20, 2012	13.40	13.44	13.34	13.42	2,931,189	-0.29(-2.15%)
Mar 19, 2012	13.61	13.77	13.59	13.72	3,626,188	+0.06(+0.47%)
Mar 16, 2012	13.65	13.68	13.62	13.65	20,478,168	+0.08(+0.60%)
Mar 15, 2012	13.48	13.58	13.43	13.57	3,580,204	+0.17(+1.29%)
Mar 14, 2012	13.47	13.49	13.33	13.40	3,910,189	-0.16(-1.15%)
Mar 13, 2012	13.39	13.57	13.36	13.55	4,687,359	+0.28(+2.13%)
Mar 12, 2012	13.26	13.29	13.20	13.27	3,246,901	-0.11(-0.82%)
Mar 09, 2012	13.40	13.48	13.36	13.38	3,216,647	-0.03(-0.22%)
Mar 08, 2012	13.35	13.45	13.29	13.41	4,057,176	+0.19(+1.44%)
Mar 07, 2012	13.12	13.24	13.09	13.22	4,413,840	+0.08(+0.57%)
Mar 06, 2012	13.21	13.22	13.07	13.14	5,705,150	-0.45(-3.28%)
Mar 05, 2012	13.66	13.66	13.54	13.59	2,867,737	-0.12(-0.89%)
Mar 02, 2012	13.74	13.76	13.67	13.71	4,793,750	-0.10(-0.75%)

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.