Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	10.28	10.37	10.28	10.37	1,296	+0.04(+0.41%)
May 30, 2012	10.38	10.39	10.33	10.33	17,004	-0.28(-2.63%)
May 29, 2012	10.76	10.76	10.57	10.61	4,643	+0.08(+0.77%)
May 25, 2012	10.39	10.53	10.38	10.53	207,546	+0.26(+2.58%)
May 24, 2012	10.32	10.34	10.15	10.26	9,871	+0.07(+0.70%)
May 23, 2012	10.11	10.22	10.09	10.19	54,640	-0.38(-3.62%)
May 21, 2012		10.57	10.57	10.57	0	-0.01(-0.07%)
May 18, 2012	10.68	10.69	10.57	10.58	18,910	-0.07(-0.64%)
May 17, 2012	10.88	10.88	10.65	10.65	10,639	-0.40(-3.59%)
May 15, 2012		11.05	11.05	11.05	0	-0.35(-3.04%)
May 14, 2012	11.53	11.53	11.39	11.39	3,422	-0.45(-3.82%)
May 11, 2012	12.02	12.02	11.85	11.85	4,639	-0.09(-0.77%)
May 10, 2012	11.91	11.94	11.83	11.94	4,197	+0.04(+0.30%)
May 09, 2012	11.90	11.91	11.86	11.90	4,952	-0.18(-1.49%)
May 07, 2012	12.08	12.08	12.08	12.08	0	-0.10(-0.85%)
May 04, 2012	12.30	12.31	12.17	12.19	38,054	-0.10(-0.85%)
May 03, 2012	12.34	12.39	12.20	12.29	5,817	-0.02(-0.19%)
May 02, 2012	12.41	12.41	12.31	12.31	497	-0.18(-1.48%)
May 01, 2012	12.48	12.50	12.48	12.50	454	+0.06(+0.46%)
Apr 30, 2012	12.62	12.62	12.37	12.44	3,082	-0.08(-0.67%)
Apr 27, 2012	12.46	12.55	12.46	12.53	13,213	+0.14(+1.11%)
Apr 26, 2012	12.31	12.39	12.31	12.39	634	+0.02(+0.15%)
Apr 25, 2012	12.60	12.60	12.34	12.37	4,260	-0.00(-0.02%)
Apr 24, 2012	12.46	12.46	12.37	12.37	3,628	+0.15(+1.24%)
Apr 23, 2012	12.32	12.32	12.20	12.22	1,834	-0.40(-3.15%)
Apr 20, 2012	12.41	12.64	12.41	12.62	25,077	+0.16(+1.29%)
Apr 19, 2012	12.32	12.47	12.32	12.46	18,883	+0.17(+1.35%)
Apr 18, 2012	12.55	12.55	12.29	12.29	8,168	-0.26(-2.04%)
Apr 17, 2012	12.51	12.55	12.49	12.55	3,850	-0.01(-0.07%)
Apr 16, 2012	12.57	12.57	12.37	12.55	2,965	+0.06(+0.45%)
Apr 13, 2012	12.62	12.62	12.43	12.50	13,630	-0.14(-1.12%)
Apr 12, 2012	12.68	12.73	12.62	12.64	18,009	+0.17(+1.36%)
Apr 11, 2012	12.51	12.51	12.47	12.47	1,389	-0.15(-1.16%)
Apr 10, 2012	12.75	12.75	12.52	12.62	29,052	-0.22(-1.73%)
Apr 09, 2012	12.83	12.85	12.81	12.84	15,337	-0.02(-0.15%)
Apr 05, 2012	12.85	12.86	12.78	12.86	204,513	+0.06(+0.44%)
Apr 04, 2012	12.77	12.80	12.77	12.80	1,205	-0.04(-0.30%)
Apr 03, 2012	13.01	13.01	12.83	12.84	10,182	-0.08(-0.62%)
Apr 02, 2012	12.83	12.98	12.83	12.92	3,156	+0.05(+0.37%)
Mar 30, 2012	12.90	12.90	12.79	12.87	4,305	+0.15(+1.15%)
Mar 29, 2012	12.72	12.72	12.72	12.72	211	-0.10(-0.77%)
Mar 28, 2012	12.84	12.86	12.81	12.82	4,878	-0.22(-1.71%)
Mar 27, 2012	13.15	13.15	13.05	13.05	31,493	-0.09(-0.72%)
Mar 26, 2012	12.95	13.14	12.95	13.14	16,670	+0.21(+1.61%)
Mar 23, 2012	12.92	12.93	12.91	12.93	5,582	+0.08(+0.62%)
Mar 22, 2012	12.92	12.94	12.83	12.85	5,633	-0.18(-1.35%)
Mar 21, 2012	12.90	13.08	12.90	13.03	2,949	+0.03(+0.20%)
Mar 20, 2012	12.94	13.00	12.94	13.00	1,203	-0.22(-1.68%)
Mar 19, 2012	13.18	13.23	13.18	13.23	1,317	-0.01(-0.05%)
Mar 16, 2012	13.23	13.23	13.23	13.23	378	+0.09(+0.72%)
Mar 15, 2012	13.22	13.22	13.14	13.14	3,901	-0.03(-0.26%)
Mar 14, 2012	13.19	13.19	13.07	13.17	2,327	-0.05(-0.40%)
Mar 13, 2012	12.92	13.22	12.92	13.22	2,426	+0.36(+2.81%)
Mar 12, 2012	12.86	12.86	12.86	12.86	423	-0.33(-2.51%)
Mar 09, 2012	13.15	13.21	13.15	13.19	4,785	-0.04(-0.29%)
Mar 08, 2012	13.18	13.23	13.17	13.23	3,951	+0.15(+1.18%)
Mar 07, 2012	12.93	13.12	12.93	13.08	3,120	+0.06(+0.49%)
Mar 06, 2012	13.21	13.21	13.01	13.01	5,206	-0.47(-3.47%)
Mar 05, 2012	13.42	13.48	13.42	13.48	8,885	-0.17(-1.21%)
Mar 02, 2012	13.66	13.68	13.52	13.65	2,348	+0.10(+0.76%)

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.