Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.18	10.24	9.965	10.14	14,595	-0.19(-1.82%)
May 30, 2012	10.74	10.74	10.15	10.33	16,584	-0.55(-5.06%)
May 29, 2012	10.95	11.04	10.72	10.88	14,687	+0.05(+0.49%)
May 25, 2012	10.97	10.97	10.77	10.82	5,515	-0.26(-2.35%)
May 24, 2012	11.20	11.21	11.03	11.09	8,649	-0.14(-1.26%)
May 23, 2012	11.21	11.23	10.85	11.23	11,910	+0.01(+0.12%)
May 22, 2012	11.30	11.31	11.10	11.21	8,377	-0.18(-1.61%)
May 21, 2012	11.18	11.41	11.03	11.40	20,526	-0.18(-1.59%)
May 18, 2012	11.74	11.82	11.53	11.58	5,983	-0.04(-0.32%)
May 17, 2012	11.77	11.84	11.53	11.62	6,513	-0.22(-1.86%)
May 16, 2012	11.73	11.95	11.48	11.84	4,223	+0.07(+0.63%)
May 15, 2012	11.95	11.95	11.75	11.77	6,320	-0.18(-1.54%)
May 14, 2012	12.38	12.38	11.95	11.95	6,334	-0.42(-3.41%)
May 11, 2012	12.49	12.49	12.32	12.37	2,567	-0.31(-2.46%)
May 10, 2012	12.49	13.21	12.48	12.68	5,953	+0.26(+2.07%)
May 09, 2012	12.39	12.45	12.39	12.43	10,775	+0.11(+0.87%)
May 08, 2012	12.68	12.68	12.32	12.32	4,740	-0.38(-3.01%)
May 07, 2012	12.76	12.95	12.53	12.70	6,541	+0.00(+0.00%)
May 04, 2012	12.80	12.94	12.70	12.70	9,266	-0.02(-0.14%)
May 03, 2012	12.36	12.87	12.25	12.72	23,839	+0.29(+2.37%)
May 02, 2012	11.88	12.55	11.88	12.43	20,920	+0.39(+3.21%)
May 01, 2012	11.69	12.04	11.69	12.04	28,715	+0.54(+4.73%)
Apr 30, 2012	11.26	11.75	11.26	11.50	22,449	+0.01(+0.13%)
Apr 27, 2012	11.41	11.53	11.22	11.48	8,246	-0.04(-0.38%)
Apr 26, 2012	11.23	11.58	11.18	11.53	21,628	+0.10(+0.88%)
Apr 25, 2012	10.95	11.46	10.79	11.43	35,080	+0.57(+5.22%)
Apr 24, 2012	11.55	11.63	10.71	10.86	57,200	-0.64(-5.56%)
Apr 23, 2012	12.11	12.14	11.43	11.50	68,664	-0.74(-6.04%)
Apr 20, 2012	12.07	12.25	12.05	12.24	24,671	+0.17(+1.42%)
Apr 19, 2012	12.43	12.43	11.92	12.07	50,070	-0.44(-3.51%)
Apr 18, 2012	13.25	13.25	12.36	12.51	104,667	-1.07(-7.92%)
Apr 17, 2012	13.53	13.76	13.53	13.58	14,019	+0.05(+0.38%)
Apr 16, 2012	13.81	14.05	13.53	13.53	14,527	-0.28(-2.01%)
Apr 13, 2012	13.85	14.02	13.81	13.81	5,838	-0.23(-1.64%)
Apr 12, 2012	13.89	14.11	13.83	14.04	8,923	-0.07(-0.49%)
Apr 11, 2012	14.30	14.44	14.06	14.11	5,477	+0.02(+0.13%)
Apr 10, 2012	14.33	14.33	14.09	14.09	13,926	-0.25(-1.76%)
Apr 09, 2012	14.22	14.36	14.15	14.34	9,779	-0.18(-1.24%)
Apr 05, 2012	14.05	14.52	13.91	14.52	6,952	+0.52(+3.74%)
Apr 04, 2012	13.89	14.11	13.89	14.00	8,264	-0.05(-0.34%)
Apr 03, 2012	13.99	14.19	13.97	14.04	13,091	+0.06(+0.42%)
Apr 02, 2012	14.22	14.26	13.92	13.99	34,659	-0.28(-1.99%)
Mar 30, 2012	14.22	14.43	14.16	14.27	5,792	+0.08(+0.59%)
Mar 29, 2012	14.36	14.37	14.18	14.19	7,600	-0.21(-1.43%)
Mar 28, 2012	14.46	14.55	14.36	14.39	10,192	-0.10(-0.69%)
Mar 27, 2012	15.12	15.12	14.42	14.49	22,966	-0.76(-4.96%)
Mar 26, 2012	15.26	15.29	15.12	15.25	4,709	-0.04(-0.29%)
Mar 23, 2012	15.57	15.57	15.29	15.29	5,904	-0.16(-1.06%)
Mar 22, 2012	15.61	15.63	15.46	15.46	3,836	-0.09(-0.59%)
Mar 21, 2012	15.46	15.55	15.29	15.55	1,568	+0.09(+0.59%)
Mar 20, 2012	15.40	15.65	15.40	15.46	9,493	+0.06(+0.40%)
Mar 19, 2012	15.25	15.40	15.00	15.40	9,353	+0.19(+1.25%)
Mar 16, 2012	15.32	15.57	15.12	15.21	4,275	-0.19(-1.24%)
Mar 15, 2012	15.50	15.57	15.37	15.40	4,352	-0.17(-1.07%)
Mar 14, 2012	15.44	15.66	15.44	15.56	3,023	+0.05(+0.30%)
Mar 13, 2012	15.71	15.75	15.44	15.52	7,002	-0.18(-1.13%)
Mar 12, 2012	15.38	15.84	15.38	15.69	8,054	+0.13(+0.86%)
Mar 09, 2012	15.50	15.56	15.32	15.56	3,309	-0.10(-0.63%)
Mar 08, 2012	15.66	15.66	15.61	15.66	2,471	+0.14(+0.88%)
Mar 07, 2012	15.01	15.71	14.84	15.52	25,639	+0.59(+3.97%)
Mar 06, 2012	15.55	15.55	14.77	14.93	19,734	-0.80(-5.07%)
Mar 05, 2012	15.73	15.73	15.34	15.73	5,621	+0.07(+0.44%)
Mar 02, 2012	15.53	15.66	15.53	15.66	1,903	+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.