Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.95	12.97	12.17	12.38	6,208,212	-1.09(-8.10%)
May 30, 2012	13.66	13.71	13.35	13.47	990,320	-0.33(-2.38%)
May 29, 2012	13.77	13.90	13.59	13.80	1,011,674	+0.14(+1.04%)
May 25, 2012	13.63	13.72	13.56	13.66	601,373	+0.03(+0.19%)
May 24, 2012	13.67	13.76	13.52	13.63	866,576	-0.04(-0.30%)
May 23, 2012	13.28	13.69	13.26	13.67	1,416,085	+0.33(+2.49%)
May 22, 2012	13.37	13.50	13.26	13.34	1,218,248	-0.00(-0.02%)
May 21, 2012	13.22	13.43	13.05	13.34	1,715,144	+0.19(+1.47%)
May 18, 2012	13.64	13.76	13.08	13.15	2,523,211	-0.40(-2.99%)
May 17, 2012	14.23	14.31	13.39	13.56	4,846,510	+0.38(+2.91%)
May 16, 2012	13.37	13.48	12.97	13.17	3,305,327	-0.16(-1.19%)
May 15, 2012	13.16	13.54	13.16	13.33	1,007,020	+0.16(+1.20%)
May 14, 2012	13.28	13.51	13.17	13.17	1,184,263	-0.17(-1.26%)
May 11, 2012	13.35	13.52	13.25	13.34	1,939,189	-0.22(-1.61%)
May 10, 2012	13.53	13.72	13.31	13.56	1,240,047	+0.05(+0.40%)
May 09, 2012	13.18	13.58	13.11	13.51	1,265,464	+0.18(+1.38%)
May 08, 2012	13.47	13.54	13.13	13.32	1,818,470	-0.18(-1.36%)
May 07, 2012	13.63	13.76	13.39	13.51	1,652,312	-0.18(-1.34%)
May 04, 2012	13.85	13.99	13.59	13.69	1,687,634	-0.18(-1.28%)
May 03, 2012	14.66	14.75	13.69	13.87	3,967,050	-1.12(-7.45%)
May 02, 2012	14.62	15.02	14.56	14.98	2,448,229	+0.36(+2.47%)
May 01, 2012	14.52	14.95	14.49	14.62	1,209,730	+0.02(+0.11%)
Apr 30, 2012	14.72	14.77	14.44	14.61	936,853	-0.17(-1.14%)
Apr 27, 2012	14.75	14.85	14.53	14.77	906,909	+0.08(+0.52%)
Apr 26, 2012	14.47	14.78	14.38	14.70	1,501,883	+0.25(+1.75%)
Apr 25, 2012	14.27	14.50	14.21	14.44	1,285,133	+0.28(+1.99%)
Apr 24, 2012	14.24	14.31	13.94	14.16	1,315,067	-0.09(-0.67%)
Apr 23, 2012	14.15	14.32	14.09	14.26	1,481,168	-0.10(-0.73%)
Apr 20, 2012	14.51	14.60	14.33	14.36	1,226,304	+0.00(+0.02%)
Apr 19, 2012	14.40	14.45	14.19	14.36	1,452,068	-0.06(-0.44%)
Apr 18, 2012	14.26	14.57	14.26	14.42	1,482,616	+0.09(+0.62%)
Apr 17, 2012	14.41	14.49	14.29	14.33	2,186,902	-0.01(-0.04%)
Apr 16, 2012	14.10	14.52	14.10	14.34	1,355,002	+0.29(+2.05%)
Apr 13, 2012	14.24	14.34	14.04	14.05	1,189,284	-0.25(-1.75%)
Apr 12, 2012	14.17	14.44	14.12	14.30	1,327,853	+0.18(+1.28%)
Apr 11, 2012	14.20	14.33	14.06	14.12	1,584,374	+0.11(+0.81%)
Apr 10, 2012	14.55	14.55	13.97	14.01	2,238,648	-0.52(-3.60%)
Apr 09, 2012	14.36	14.53	14.03	14.53	1,987,794	+0.13(+0.87%)
Apr 05, 2012	14.81	14.88	14.33	14.41	4,504,870	-1.04(-6.73%)
Apr 04, 2012	15.41	15.51	15.18	15.44	1,458,355	-0.06(-0.41%)
Apr 03, 2012	15.30	15.69	15.27	15.51	1,475,261	+0.22(+1.44%)
Apr 02, 2012	15.09	15.40	15.03	15.29	1,410,526	+0.20(+1.36%)
Mar 30, 2012	15.42	15.42	15.06	15.08	1,464,443	-0.20(-1.32%)
Mar 29, 2012	15.15	15.37	15.14	15.28	1,424,506	+0.02(+0.12%)
Mar 28, 2012	15.32	15.34	14.92	15.26	1,049,745	-0.02(-0.10%)
Mar 27, 2012	15.50	15.50	15.21	15.28	991,340	-0.19(-1.22%)
Mar 26, 2012	15.44	15.66	15.36	15.47	1,698,634	+0.14(+0.88%)
Mar 23, 2012	15.29	15.38	15.00	15.33	701,326	+0.00(+0.00%)
Mar 22, 2012	15.21	15.40	15.13	15.33	804,017	+0.03(+0.21%)
Mar 21, 2012	15.31	15.39	15.21	15.30	968,676	+0.05(+0.31%)
Mar 20, 2012	15.14	15.31	15.11	15.26	804,096	+0.06(+0.37%)
Mar 19, 2012	15.27	15.32	14.98	15.20	1,258,392	-0.05(-0.35%)
Mar 16, 2012	15.40	15.43	15.20	15.25	1,230,453	-0.13(-0.84%)
Mar 15, 2012	15.38	15.41	15.11	15.38	1,316,677	-0.03(-0.22%)
Mar 14, 2012	15.55	15.67	15.35	15.42	1,672,683	-0.15(-0.95%)
Mar 13, 2012	15.60	15.74	15.36	15.56	1,634,318	+0.10(+0.63%)
Mar 12, 2012	15.60	15.63	15.36	15.47	1,027,943	-0.14(-0.89%)
Mar 09, 2012	15.22	15.68	15.11	15.60	2,367,782	+0.32(+2.10%)
Mar 08, 2012	15.01	15.41	15.00	15.28	2,163,251	+0.21(+1.38%)
Mar 07, 2012	14.80	15.08	14.68	15.08	1,667,116	+0.29(+1.96%)
Mar 06, 2012	14.75	14.88	14.64	14.79	1,004,215	-0.12(-0.78%)
Mar 05, 2012	14.91	15.03	14.86	14.90	1,389,695	-0.06(-0.38%)
Mar 02, 2012	15.13	15.19	14.81	14.96	1,202,054	-0.16(-1.04%)

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.