Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.83	12.95	12.71	12.85	133,316	+0.02(+0.15%)
May 30, 2012	12.97	12.99	12.82	12.83	54,316	-0.23(-1.76%)
May 29, 2012	13.03	13.09	12.97	13.06	183,498	+0.15(+1.18%)
May 25, 2012	12.93	12.97	12.91	12.91	77,900	-0.01(-0.08%)
May 24, 2012	12.89	12.93	12.80	12.92	51,673	+0.05(+0.38%)
May 23, 2012	12.68	12.88	12.65	12.87	66,356	+0.07(+0.51%)
May 22, 2012	12.79	12.88	12.75	12.81	128,198	+0.06(+0.46%)
May 21, 2012	12.56	12.76	12.52	12.75	158,357	+0.23(+1.88%)
May 18, 2012	12.67	12.71	12.51	12.51	156,123	-0.16(-1.26%)
May 17, 2012	12.97	12.97	12.67	12.67	125,794	-0.28(-2.17%)
May 16, 2012	13.11	13.13	12.95	12.96	88,399	-0.09(-0.69%)
May 15, 2012	13.12	13.16	13.02	13.05	138,491	-0.10(-0.76%)
May 14, 2012	13.20	13.20	13.10	13.14	84,256	-0.15(-1.13%)
May 11, 2012	13.27	13.38	13.25	13.29	123,989	-0.01(-0.11%)
May 10, 2012	13.40	13.40	13.24	13.31	138,259	+0.02(+0.16%)
May 09, 2012	13.21	13.34	13.15	13.29	108,493	-0.06(-0.44%)
May 08, 2012	13.31	13.35	13.20	13.35	113,329	-0.02(-0.16%)
May 07, 2012	13.36	13.42	13.34	13.37	470,723	-0.04(-0.33%)
May 04, 2012	13.50	13.50	13.37	13.41	92,154	-0.15(-1.07%)
May 03, 2012	13.68	13.70	13.54	13.56	103,313	-0.11(-0.83%)
May 02, 2012	13.63	13.69	13.58	13.67	364,560	-0.04(-0.32%)
May 01, 2012	13.78	13.82	13.63	13.71	391,125	+0.10(+0.75%)
Apr 30, 2012	13.67	13.67	13.59	13.61	84,533	-0.09(-0.65%)
Apr 27, 2012	13.66	13.70	13.57	13.70	215,573	+0.07(+0.53%)
Apr 26, 2012	13.52	13.66	13.50	13.63	81,522	+0.06(+0.41%)
Apr 25, 2012	13.55	13.58	13.49	13.57	113,746	+0.19(+1.39%)
Apr 24, 2012	13.32	13.41	13.32	13.39	141,361	+0.10(+0.75%)
Apr 23, 2012	13.26	13.29	13.18	13.29	129,871	-0.13(-0.94%)
Apr 20, 2012	13.39	13.48	13.39	13.41	58,025	+0.10(+0.73%)
Apr 19, 2012	13.37	13.43	13.26	13.32	149,167	-0.05(-0.38%)
Apr 18, 2012	13.39	13.42	13.35	13.37	185,476	-0.09(-0.68%)
Apr 17, 2012	13.38	13.50	13.36	13.46	336,164	+0.19(+1.45%)
Apr 16, 2012	13.31	13.34	13.20	13.27	193,423	+0.06(+0.42%)
Apr 13, 2012	13.31	13.32	13.21	13.21	99,369	-0.15(-1.12%)
Apr 12, 2012	13.23	13.37	13.22	13.36	100,815	+0.19(+1.45%)
Apr 11, 2012	13.17	13.19	13.13	13.17	83,158	+0.13(+0.97%)
Apr 10, 2012	13.30	13.30	13.03	13.05	224,127	-0.28(-2.07%)
Apr 09, 2012	13.32	13.35	13.27	13.32	80,168	-0.17(-1.26%)
Apr 05, 2012	13.52	13.55	13.44	13.49	57,005	-0.07(-0.54%)
Apr 04, 2012	13.57	13.60	13.50	13.56	178,500	-0.14(-0.99%)
Apr 03, 2012	13.69	13.72	13.61	13.70	82,811	-0.01(-0.09%)
Apr 02, 2012	13.61	13.76	13.61	13.71	124,489	+0.08(+0.60%)
Mar 30, 2012	13.67	13.67	13.59	13.63	283,322	+0.05(+0.36%)
Mar 29, 2012	13.54	13.61	13.45	13.58	195,575	-0.04(-0.28%)
Mar 28, 2012	13.66	13.67	13.53	13.62	71,073	-0.05(-0.39%)
Mar 27, 2012	13.70	13.73	13.67	13.67	109,426	-0.00(-0.04%)
Mar 26, 2012	13.64	13.69	13.63	13.68	73,658	+0.17(+1.23%)
Mar 23, 2012	13.46	13.54	13.39	13.51	496,841	+0.05(+0.34%)
Mar 22, 2012	13.48	13.51	13.40	13.47	94,782	-0.13(-0.95%)
Mar 21, 2012	13.63	13.65	13.56	13.59	90,059	-0.02(-0.12%)
Mar 20, 2012	13.59	13.64	13.55	13.61	303,659	-0.05(-0.39%)
Mar 19, 2012	13.64	13.74	13.64	13.66	939,666	+0.00(+0.00%)
Mar 16, 2012	13.65	13.68	13.64	13.66	138,316	+0.00(+0.02%)
Mar 15, 2012	13.59	13.66	13.55	13.66	194,950	+0.09(+0.67%)
Mar 14, 2012	13.65	13.68	13.54	13.57	124,461	-0.08(-0.58%)
Mar 13, 2012	13.50	13.65	13.49	13.65	97,567	+0.23(+1.74%)
Mar 12, 2012	13.42	13.44	13.38	13.42	63,360	+0.02(+0.12%)
Mar 09, 2012	13.31	13.45	13.31	13.40	74,693	+0.10(+0.79%)
Mar 08, 2012	13.31	13.31	13.22	13.30	180,272	+0.09(+0.67%)
Mar 07, 2012	13.13	13.21	13.10	13.21	51,977	+0.12(+0.94%)
Mar 06, 2012	13.26	13.26	13.07	13.09	324,676	-0.24(-1.78%)
Mar 05, 2012	13.29	13.33	13.22	13.32	127,124	+0.02(+0.16%)
Mar 02, 2012	13.37	13.39	13.29	13.30	118,272	-0.08(-0.63%)

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.