Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.38	13.46	13.24	13.25	90,588,864	-0.10(-0.77%)
May 30, 2012	13.37	13.46	13.34	13.35	35,552,880	-0.08(-0.63%)
May 29, 2012	13.44	13.58	13.41	13.44	50,746,056	+0.03(+0.23%)
May 25, 2012	13.42	13.53	13.31	13.41	32,048,376	-0.01(-0.05%)
May 24, 2012	13.42	13.43	13.28	13.41	43,185,332	+0.03(+0.23%)
May 23, 2012	13.56	13.58	13.27	13.38	85,927,392	-0.17(-1.25%)
May 22, 2012	13.62	13.74	13.46	13.55	58,275,188	-0.10(-0.75%)
May 21, 2012	13.66	13.71	13.61	13.66	60,852,184	-0.02(-0.13%)
May 18, 2012	13.70	13.72	13.54	13.67	69,018,960	+0.01(+0.04%)
May 17, 2012	13.71	13.81	13.65	13.67	63,383,504	-0.05(-0.35%)
May 16, 2012	13.52	13.74	13.51	13.72	65,151,720	+0.21(+1.52%)
May 15, 2012	13.67	13.69	13.48	13.51	62,503,116	-0.17(-1.26%)
May 14, 2012	13.61	13.79	13.58	13.68	51,192,916	-0.04(-0.29%)
May 11, 2012	13.78	13.92	13.71	13.72	55,662,020	-0.11(-0.79%)
May 10, 2012	13.75	13.93	13.71	13.83	88,025,584	+0.23(+1.69%)
May 09, 2012	13.37	13.81	13.30	13.60	122,791,832	+0.14(+1.07%)
May 08, 2012	13.42	13.52	13.37	13.46	51,561,904	-0.02(-0.13%)
May 07, 2012	13.35	13.55	13.35	13.48	57,951,792	+0.04(+0.31%)
May 04, 2012	13.52	13.56	13.37	13.43	59,268,992	-0.13(-0.97%)
May 03, 2012	13.61	13.63	13.51	13.57	41,821,400	-0.04(-0.26%)
May 02, 2012	13.62	13.79	13.55	13.60	55,296,364	-0.07(-0.53%)
May 01, 2012	13.58	13.80	13.54	13.67	71,905,768	-0.07(-0.52%)
Apr 30, 2012	13.82	13.87	13.69	13.75	124,791,032	-0.11(-0.78%)
Apr 27, 2012	13.89	13.99	13.79	13.85	145,185,072	+0.01(+0.09%)
Apr 26, 2012	13.73	13.87	13.70	13.84	184,666,048	+0.11(+0.79%)
Apr 25, 2012	13.67	13.79	13.65	13.73	51,135,660	+0.15(+1.11%)
Apr 24, 2012	13.44	13.69	13.42	13.58	59,220,500	+0.15(+1.12%)
Apr 23, 2012	13.43	13.52	13.40	13.43	40,945,204	-0.11(-0.80%)
Apr 20, 2012	13.39	13.64	13.37	13.54	63,017,748	+0.13(+1.01%)
Apr 19, 2012	13.52	13.55	13.33	13.41	52,397,388	-0.07(-0.51%)
Apr 18, 2012	13.34	13.57	13.30	13.48	52,559,932	+0.08(+0.63%)
Apr 17, 2012	13.22	13.42	13.19	13.39	48,479,896	+0.20(+1.50%)
Apr 16, 2012	13.11	13.24	13.07	13.19	63,316,608	+0.08(+0.60%)
Apr 13, 2012	13.10	13.21	13.09	13.12	61,525,272	-0.04(-0.30%)
Apr 12, 2012	13.24	13.24	13.12	13.15	67,406,320	-0.02(-0.16%)
Apr 11, 2012	13.25	13.30	13.16	13.18	62,616,168	-0.02(-0.16%)
Apr 10, 2012	13.22	13.54	13.18	13.20	80,161,752	-0.04(-0.29%)
Apr 09, 2012	13.25	13.34	13.21	13.24	37,510,904	-0.17(-1.30%)
Apr 05, 2012	13.37	13.42	13.34	13.41	36,749,044	-0.03(-0.20%)
Apr 04, 2012	13.46	13.48	13.36	13.44	50,590,580	-0.09(-0.69%)
Apr 03, 2012	13.54	13.60	13.42	13.53	62,704,524	-0.03(-0.22%)
Apr 02, 2012	13.53	13.64	13.50	13.56	57,901,580	-0.03(-0.24%)
Mar 30, 2012	13.48	13.66	13.46	13.59	56,638,912	+0.13(+1.00%)
Mar 29, 2012	13.36	13.48	13.31	13.46	55,568,240	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.33	13.45	54,929,740	-0.05(-0.40%)
Mar 27, 2012	13.38	13.69	13.36	13.51	102,056,272	+0.20(+1.53%)
Mar 26, 2012	13.18	13.36	13.18	13.30	55,545,876	+0.20(+1.56%)
Mar 23, 2012	13.07	13.19	13.03	13.10	38,754,080	+0.05(+0.41%)
Mar 22, 2012	13.04	13.12	13.03	13.04	35,151,760	-0.02(-0.18%)
Mar 21, 2012	13.10	13.19	13.06	13.07	44,425,864	-0.02(-0.14%)
Mar 20, 2012	13.06	13.21	13.06	13.09	40,256,284	-0.05(-0.37%)
Mar 19, 2012	13.12	13.18	13.10	13.13	37,148,128	-0.04(-0.27%)
Mar 16, 2012	13.17	13.27	13.13	13.17	109,505,360	+0.02(+0.14%)
Mar 15, 2012	13.18	13.21	13.09	13.15	51,490,724	-0.01(-0.09%)
Mar 14, 2012	13.19	13.27	13.14	13.16	61,161,084	-0.05(-0.36%)
Mar 13, 2012	12.99	13.23	12.98	13.21	74,458,016	+0.28(+2.18%)
Mar 12, 2012	12.89	12.99	12.86	12.93	59,979,444	+0.04(+0.28%)
Mar 09, 2012	12.88	13.05	12.87	12.89	65,607,756	+0.02(+0.12%)
Mar 08, 2012	12.91	12.95	12.86	12.88	61,481,508	+0.05(+0.40%)
Mar 07, 2012	12.82	12.96	12.76	12.83	54,699,060	+0.06(+0.49%)
Mar 06, 2012	12.85	12.94	12.72	12.76	60,813,820	-0.14(-1.09%)
Mar 05, 2012	12.82	12.95	12.82	12.91	44,431,816	+0.05(+0.42%)
Mar 02, 2012	12.85	12.91	12.80	12.85	41,176,512	-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.