Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.36	12.37	11.86	12.19	854,387	-0.18(-1.46%)
May 30, 2012	12.54	12.54	12.32	12.37	455,984	-0.30(-2.39%)
May 29, 2012	12.81	12.82	12.50	12.67	486,347	-0.16(-1.27%)
May 25, 2012	12.94	13.01	12.79	12.83	267,961	-0.14(-1.08%)
May 24, 2012	13.13	13.18	12.91	12.97	185,326	-0.15(-1.14%)
May 23, 2012	13.12	13.13	12.93	13.12	259,706	-0.08(-0.58%)
May 22, 2012	13.20	13.32	13.08	13.20	1,351,905	+0.36(+2.78%)
May 21, 2012	13.23	13.25	12.44	12.84	860,869	-0.42(-3.17%)
May 18, 2012	13.29	13.34	13.23	13.26	282,604	+0.02(+0.17%)
May 17, 2012	13.25	13.35	13.18	13.24	483,027	-0.08(-0.61%)
May 16, 2012	13.53	13.53	13.30	13.32	880,344	-0.16(-1.21%)
May 15, 2012	13.71	13.84	13.46	13.48	420,796	-0.21(-1.52%)
May 14, 2012	13.61	13.81	13.59	13.69	266,926	-0.05(-0.36%)
May 11, 2012	13.86	13.92	13.71	13.74	215,366	-0.10(-0.72%)
May 10, 2012	13.82	13.94	13.79	13.84	251,226	+0.14(+0.99%)
May 09, 2012	13.48	13.75	13.47	13.71	292,423	+0.03(+0.20%)
May 08, 2012	13.80	13.86	13.50	13.68	427,019	-0.28(-1.98%)
May 07, 2012	13.87	13.99	13.80	13.96	331,257	+0.02(+0.16%)
May 04, 2012	13.65	13.98	13.65	13.93	774,102	+0.29(+2.16%)
May 03, 2012	13.65	13.80	13.62	13.64	371,495	-0.00(-0.03%)
May 02, 2012	13.58	13.68	13.54	13.64	223,472	+0.02(+0.17%)
May 01, 2012	13.70	13.74	13.58	13.62	230,418	-0.05(-0.36%)
Apr 30, 2012	13.72	13.79	13.57	13.67	285,356	-0.12(-0.85%)
Apr 27, 2012	13.72	13.79	13.57	13.79	300,432	+0.12(+0.89%)
Apr 26, 2012	13.65	13.89	13.63	13.67	343,760	-0.00(-0.03%)
Apr 25, 2012	13.57	13.70	13.53	13.67	340,716	+0.15(+1.14%)
Apr 24, 2012	13.39	13.53	13.34	13.52	430,682	+0.19(+1.43%)
Apr 23, 2012	13.24	13.39	13.15	13.33	500,860	+0.08(+0.61%)
Apr 20, 2012	13.22	13.31	13.20	13.25	247,687	+0.08(+0.62%)
Apr 19, 2012	13.28	13.43	13.15	13.16	315,073	-0.13(-0.95%)
Apr 18, 2012	13.34	13.36	13.14	13.29	463,186	-0.11(-0.81%)
Apr 17, 2012	13.55	13.61	13.31	13.40	1,138,037	-0.06(-0.44%)
Apr 16, 2012	13.39	13.49	13.29	13.46	920,493	+0.09(+0.68%)
Apr 13, 2012	13.29	13.44	13.26	13.37	356,213	+0.02(+0.17%)
Apr 12, 2012	13.38	13.42	13.28	13.34	503,276	-0.01(-0.07%)
Apr 11, 2012	13.21	13.46	13.13	13.35	396,311	+0.24(+1.79%)
Apr 10, 2012	13.45	13.45	13.01	13.12	509,032	-0.33(-2.42%)
Apr 09, 2012	13.32	13.51	13.24	13.44	637,630	+0.03(+0.20%)
Apr 05, 2012	13.16	13.50	13.08	13.42	696,284	+0.31(+2.38%)
Apr 04, 2012	12.99	13.13	12.95	13.11	564,388	-0.05(-0.38%)
Apr 03, 2012	12.84	13.19	12.84	13.15	741,352	+0.13(+0.97%)

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.