Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.56	13.64	13.42	13.43	89,396,112	-0.10(-0.77%)
May 30, 2012	13.55	13.64	13.51	13.53	35,084,764	-0.09(-0.63%)
May 29, 2012	13.62	13.77	13.59	13.62	50,077,896	+0.03(+0.23%)
May 25, 2012	13.60	13.71	13.48	13.59	31,626,406	-0.01(-0.05%)
May 24, 2012	13.60	13.61	13.46	13.59	42,616,724	+0.03(+0.23%)
May 23, 2012	13.74	13.77	13.45	13.56	84,796,016	-0.17(-1.25%)
May 22, 2012	13.80	13.92	13.64	13.73	57,507,896	-0.10(-0.75%)
May 21, 2012	13.84	13.89	13.80	13.84	60,050,964	-0.02(-0.13%)
May 18, 2012	13.88	13.90	13.72	13.86	68,110,208	+0.01(+0.04%)
May 17, 2012	13.89	14.00	13.83	13.85	62,548,952	-0.05(-0.35%)
May 16, 2012	13.70	13.92	13.69	13.90	64,293,888	+0.21(+1.53%)
May 15, 2012	13.85	13.88	13.66	13.69	61,680,160	-0.18(-1.26%)
May 14, 2012	13.79	13.98	13.77	13.87	50,518,872	-0.04(-0.29%)
May 11, 2012	13.96	14.10	13.89	13.91	54,929,136	-0.11(-0.79%)
May 10, 2012	13.94	14.12	13.89	14.02	86,866,584	+0.23(+1.69%)
May 09, 2012	13.55	13.99	13.48	13.78	121,175,072	+0.15(+1.13%)
May 08, 2012	13.59	13.69	13.54	13.63	50,908,856	-0.02(-0.13%)
May 07, 2012	13.52	13.72	13.52	13.65	57,217,812	+0.04(+0.31%)
May 04, 2012	13.69	13.73	13.54	13.61	58,518,328	-0.13(-0.97%)
May 03, 2012	13.78	13.80	13.68	13.74	41,291,716	-0.04(-0.26%)
May 02, 2012	13.79	13.97	13.73	13.78	54,596,016	-0.07(-0.53%)
May 01, 2012	13.76	13.98	13.71	13.85	70,995,048	-0.07(-0.52%)
Apr 30, 2012	13.99	14.04	13.86	13.92	123,210,504	-0.11(-0.78%)
Apr 27, 2012	14.07	14.16	13.97	14.03	143,346,256	+0.01(+0.09%)
Apr 26, 2012	13.90	14.05	13.87	14.02	182,327,184	+0.11(+0.79%)
Apr 25, 2012	13.84	13.97	13.82	13.91	50,488,008	+0.15(+1.10%)
Apr 24, 2012	13.61	13.86	13.59	13.76	58,470,448	+0.15(+1.12%)
Apr 23, 2012	13.60	13.70	13.57	13.61	40,426,616	-0.11(-0.80%)
Apr 20, 2012	13.56	13.82	13.54	13.72	62,219,604	+0.14(+1.01%)
Apr 19, 2012	13.70	13.73	13.50	13.58	51,733,756	-0.07(-0.51%)
Apr 18, 2012	13.51	13.74	13.47	13.65	51,894,240	+0.09(+0.63%)
Apr 17, 2012	13.39	13.59	13.36	13.56	47,865,880	+0.20(+1.50%)
Apr 16, 2012	13.28	13.41	13.24	13.36	62,514,680	+0.08(+0.59%)
Apr 13, 2012	13.27	13.37	13.26	13.28	60,746,028	-0.04(-0.30%)
Apr 12, 2012	13.41	13.41	13.29	13.32	66,552,592	-0.02(-0.16%)
Apr 11, 2012	13.42	13.47	13.33	13.34	61,823,112	-0.02(-0.16%)
Apr 10, 2012	13.39	13.72	13.34	13.37	79,146,472	-0.04(-0.29%)
Apr 09, 2012	13.42	13.51	13.38	13.41	37,035,812	-0.18(-1.30%)
Apr 05, 2012	13.54	13.59	13.51	13.58	36,283,604	-0.03(-0.20%)
Apr 04, 2012	13.63	13.65	13.53	13.61	49,949,832	-0.09(-0.69%)
Apr 03, 2012	13.71	13.78	13.59	13.70	61,910,348	-0.03(-0.22%)
Apr 02, 2012	13.70	13.82	13.67	13.73	57,168,236	-0.03(-0.24%)
Mar 30, 2012	13.65	13.84	13.63	13.77	55,921,560	+0.14(+1.00%)
Mar 29, 2012	13.53	13.65	13.48	13.63	54,864,448	+0.01(+0.04%)
Mar 28, 2012	13.72	13.73	13.50	13.62	54,234,032	-0.05(-0.40%)
Mar 27, 2012	13.55	13.86	13.53	13.68	100,763,688	+0.21(+1.53%)
Mar 26, 2012	13.34	13.53	13.34	13.47	54,842,368	+0.21(+1.56%)
Mar 23, 2012	13.24	13.36	13.20	13.27	38,263,244	+0.05(+0.41%)
Mar 22, 2012	13.21	13.29	13.19	13.21	34,706,548	-0.02(-0.18%)
Mar 21, 2012	13.27	13.36	13.23	13.23	43,863,192	-0.02(-0.14%)
Mar 20, 2012	13.23	13.37	13.23	13.25	39,746,424	-0.05(-0.37%)
Mar 19, 2012	13.28	13.35	13.27	13.30	36,677,632	-0.04(-0.27%)
Mar 16, 2012	13.34	13.44	13.30	13.34	108,118,432	+0.02(+0.14%)
Mar 15, 2012	13.34	13.37	13.26	13.32	50,838,576	-0.01(-0.09%)
Mar 14, 2012	13.36	13.44	13.30	13.33	60,386,456	-0.05(-0.36%)
Mar 13, 2012	13.16	13.40	13.14	13.38	73,514,976	+0.29(+2.18%)
Mar 12, 2012	13.05	13.16	13.02	13.10	59,219,780	+0.04(+0.28%)
Mar 09, 2012	13.05	13.22	13.03	13.06	64,776,812	+0.02(+0.12%)
Mar 08, 2012	13.08	13.11	13.02	13.04	60,702,820	+0.05(+0.40%)
Mar 07, 2012	12.98	13.13	12.92	12.99	54,006,276	+0.06(+0.49%)
Mar 06, 2012	13.02	13.10	12.88	12.93	60,043,592	-0.14(-1.09%)
Mar 05, 2012	12.99	13.12	12.99	13.07	43,869,068	+0.05(+0.42%)
Mar 02, 2012	13.02	13.07	12.96	13.02	40,654,996	-0.05(-0.37%)

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.