Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.36	13.44	13.21	13.23	90,753,680	-0.10(-0.77%)
May 30, 2012	13.35	13.44	13.31	13.33	35,617,560	-0.08(-0.63%)
May 29, 2012	13.41	13.56	13.38	13.41	50,838,380	+0.03(+0.23%)
May 25, 2012	13.40	13.50	13.28	13.38	32,106,684	-0.01(-0.04%)
May 24, 2012	13.40	13.41	13.26	13.39	43,263,904	+0.03(+0.23%)
May 23, 2012	13.54	13.56	13.25	13.36	86,083,720	-0.17(-1.25%)
May 22, 2012	13.60	13.72	13.44	13.53	58,381,212	-0.10(-0.75%)
May 21, 2012	13.64	13.69	13.59	13.63	60,962,896	-0.02(-0.13%)
May 18, 2012	13.67	13.69	13.51	13.65	69,144,528	+0.01(+0.04%)
May 17, 2012	13.68	13.79	13.63	13.64	63,498,820	-0.05(-0.35%)
May 16, 2012	13.50	13.72	13.49	13.69	65,270,252	+0.21(+1.52%)
May 15, 2012	13.64	13.67	13.46	13.49	62,616,832	-0.17(-1.26%)
May 14, 2012	13.58	13.77	13.56	13.66	51,286,052	-0.04(-0.29%)
May 11, 2012	13.75	13.89	13.69	13.70	55,763,288	-0.11(-0.79%)
May 10, 2012	13.73	13.90	13.68	13.81	88,185,736	+0.23(+1.69%)
May 09, 2012	13.35	13.78	13.27	13.58	123,015,232	+0.15(+1.13%)
May 08, 2012	13.39	13.49	13.34	13.43	51,681,944	-0.02(-0.13%)
May 07, 2012	13.32	13.52	13.32	13.44	58,086,708	+0.04(+0.31%)
May 04, 2012	13.49	13.52	13.34	13.40	59,406,976	-0.13(-0.97%)
May 03, 2012	13.58	13.59	13.48	13.53	41,918,760	-0.04(-0.26%)
May 02, 2012	13.59	13.76	13.52	13.57	55,425,100	-0.07(-0.53%)
May 01, 2012	13.55	13.77	13.50	13.64	72,073,168	-0.07(-0.52%)
Apr 30, 2012	13.79	13.83	13.65	13.71	125,081,552	-0.11(-0.78%)
Apr 27, 2012	13.86	13.95	13.76	13.82	145,523,072	+0.01(+0.09%)
Apr 26, 2012	13.70	13.84	13.67	13.81	185,095,968	+0.11(+0.79%)
Apr 25, 2012	13.64	13.76	13.62	13.70	51,254,708	+0.15(+1.10%)
Apr 24, 2012	13.41	13.65	13.38	13.55	59,358,368	+0.15(+1.12%)
Apr 23, 2012	13.40	13.49	13.37	13.40	41,040,524	-0.11(-0.80%)
Apr 20, 2012	13.36	13.61	13.34	13.51	63,164,456	+0.13(+1.01%)
Apr 19, 2012	13.49	13.52	13.29	13.38	52,519,372	-0.07(-0.51%)
Apr 18, 2012	13.31	13.53	13.27	13.44	52,682,296	+0.08(+0.63%)
Apr 17, 2012	13.19	13.38	13.16	13.36	48,592,760	+0.20(+1.50%)
Apr 16, 2012	13.08	13.21	13.04	13.16	63,464,012	+0.08(+0.59%)
Apr 13, 2012	13.07	13.17	13.06	13.08	61,668,504	-0.04(-0.30%)
Apr 12, 2012	13.20	13.20	13.09	13.12	67,563,248	-0.02(-0.16%)
Apr 11, 2012	13.22	13.27	13.13	13.14	62,761,944	-0.02(-0.16%)
Apr 10, 2012	13.19	13.51	13.14	13.17	80,348,368	-0.04(-0.30%)
Apr 09, 2012	13.22	13.31	13.18	13.20	37,598,232	-0.17(-1.30%)
Apr 05, 2012	13.34	13.39	13.31	13.38	36,834,600	-0.03(-0.20%)
Apr 04, 2012	13.43	13.44	13.32	13.41	50,708,360	-0.09(-0.69%)
Apr 03, 2012	13.50	13.57	13.38	13.50	62,850,504	-0.03(-0.22%)
Apr 02, 2012	13.50	13.61	13.47	13.53	58,036,380	-0.03(-0.24%)
Mar 30, 2012	13.44	13.63	13.43	13.56	56,770,772	+0.13(+1.00%)
Mar 29, 2012	13.33	13.44	13.28	13.43	55,697,608	+0.01(+0.04%)
Mar 28, 2012	13.51	13.53	13.30	13.42	55,057,620	-0.05(-0.40%)
Mar 27, 2012	13.35	13.65	13.33	13.47	102,293,864	+0.20(+1.53%)
Mar 26, 2012	13.14	13.33	13.14	13.27	55,675,192	+0.20(+1.56%)
Mar 23, 2012	13.04	13.16	13.00	13.07	38,844,300	+0.05(+0.41%)
Mar 22, 2012	13.01	13.09	12.99	13.01	35,233,596	-0.02(-0.18%)
Mar 21, 2012	13.07	13.16	13.03	13.04	44,529,288	-0.02(-0.14%)
Mar 20, 2012	13.03	13.17	13.03	13.05	40,350,004	-0.05(-0.37%)
Mar 19, 2012	13.08	13.15	13.07	13.10	37,234,612	-0.04(-0.27%)
Mar 16, 2012	13.14	13.23	13.10	13.14	109,760,296	+0.02(+0.14%)
Mar 15, 2012	13.14	13.17	13.06	13.12	51,610,600	-0.01(-0.09%)
Mar 14, 2012	13.16	13.23	13.11	13.13	61,303,472	-0.05(-0.36%)
Mar 13, 2012	12.96	13.20	12.95	13.18	74,631,360	+0.28(+2.18%)
Mar 12, 2012	12.86	12.96	12.83	12.90	60,119,080	+0.04(+0.28%)
Mar 09, 2012	12.85	13.02	12.84	12.86	65,760,496	+0.02(+0.12%)
Mar 08, 2012	12.88	12.92	12.83	12.85	61,624,640	+0.05(+0.40%)
Mar 07, 2012	12.79	12.93	12.73	12.80	54,826,404	+0.06(+0.49%)
Mar 06, 2012	12.82	12.91	12.69	12.73	60,955,400	-0.14(-1.09%)
Mar 05, 2012	12.79	12.92	12.79	12.88	44,535,256	+0.05(+0.42%)
Mar 02, 2012	12.82	12.88	12.77	12.82	41,272,376	-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.