Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.75	12.78	11.99	12.19	6,304,625	-1.07(-8.10%)
May 30, 2012	13.45	13.50	13.15	13.26	1,005,700	-0.32(-2.38%)
May 29, 2012	13.56	13.69	13.38	13.59	1,027,385	+0.14(+1.04%)
May 25, 2012	13.42	13.51	13.35	13.45	610,712	+0.02(+0.19%)
May 24, 2012	13.46	13.55	13.31	13.42	880,034	-0.04(-0.30%)
May 23, 2012	13.08	13.48	13.06	13.46	1,438,077	+0.33(+2.49%)
May 22, 2012	13.17	13.29	13.05	13.14	1,237,167	-0.00(-0.02%)
May 21, 2012	13.02	13.22	12.85	13.14	1,741,780	+0.19(+1.47%)
May 18, 2012	13.44	13.55	12.88	12.95	2,562,396	-0.40(-2.99%)
May 17, 2012	14.02	14.09	13.19	13.35	4,921,776	+0.38(+2.91%)
May 16, 2012	13.17	13.27	12.78	12.97	3,356,658	-0.16(-1.19%)
May 15, 2012	12.96	13.33	12.96	13.13	1,022,659	+0.16(+1.20%)
May 14, 2012	13.08	13.30	12.97	12.97	1,202,654	-0.17(-1.26%)
May 11, 2012	13.14	13.31	13.05	13.14	1,969,304	-0.21(-1.61%)
May 10, 2012	13.33	13.51	13.10	13.35	1,259,305	+0.05(+0.40%)
May 09, 2012	12.98	13.37	12.91	13.30	1,285,116	+0.18(+1.38%)
May 08, 2012	13.27	13.33	12.93	13.12	1,846,711	-0.18(-1.36%)
May 07, 2012	13.42	13.55	13.18	13.30	1,677,972	-0.18(-1.34%)
May 04, 2012	13.64	13.78	13.39	13.48	1,713,843	-0.17(-1.28%)
May 03, 2012	14.43	14.53	13.48	13.65	4,028,657	-1.10(-7.45%)
May 02, 2012	14.40	14.79	14.33	14.75	2,486,249	+0.36(+2.47%)
May 01, 2012	14.30	14.72	14.27	14.40	1,228,517	+0.02(+0.11%)
Apr 30, 2012	14.50	14.54	14.22	14.38	951,403	-0.17(-1.13%)
Apr 27, 2012	14.52	14.62	14.30	14.55	920,994	+0.07(+0.52%)
Apr 26, 2012	14.25	14.55	14.16	14.47	1,525,207	+0.25(+1.75%)
Apr 25, 2012	14.06	14.28	14.00	14.22	1,305,090	+0.28(+1.99%)
Apr 24, 2012	14.02	14.09	13.72	13.95	1,335,490	-0.09(-0.67%)
Apr 23, 2012	13.93	14.10	13.87	14.04	1,504,171	-0.10(-0.73%)
Apr 20, 2012	14.28	14.37	14.11	14.14	1,245,348	+0.00(+0.02%)
Apr 19, 2012	14.18	14.23	13.97	14.14	1,474,619	-0.06(-0.44%)
Apr 18, 2012	14.04	14.34	14.04	14.20	1,505,641	+0.09(+0.62%)
Apr 17, 2012	14.19	14.27	14.07	14.12	2,220,864	-0.01(-0.04%)
Apr 16, 2012	13.88	14.30	13.88	14.12	1,376,045	+0.28(+2.05%)
Apr 13, 2012	14.02	14.12	13.83	13.84	1,207,753	-0.25(-1.75%)
Apr 12, 2012	13.96	14.21	13.90	14.08	1,348,474	+0.18(+1.28%)
Apr 11, 2012	13.98	14.11	13.84	13.91	1,608,979	+0.11(+0.80%)
Apr 10, 2012	14.33	14.33	13.76	13.80	2,273,173	-0.51(-3.60%)
Apr 09, 2012	14.14	14.31	13.82	14.31	2,018,450	+0.12(+0.87%)
Apr 05, 2012	14.58	14.65	14.12	14.19	4,574,346	-1.02(-6.73%)
Apr 04, 2012	15.18	15.28	14.95	15.21	1,480,846	-0.06(-0.41%)
Apr 03, 2012	15.07	15.45	15.04	15.27	1,498,013	+0.22(+1.44%)
Apr 02, 2012	14.87	15.17	14.81	15.05	1,432,279	+0.20(+1.36%)
Mar 30, 2012	15.18	15.18	14.83	14.85	1,487,029	-0.20(-1.32%)
Mar 29, 2012	14.92	15.13	14.91	15.05	1,446,475	+0.02(+0.12%)
Mar 28, 2012	15.09	15.10	14.69	15.03	1,065,935	-0.02(-0.10%)
Mar 27, 2012	15.27	15.27	14.97	15.05	1,006,629	-0.19(-1.22%)
Mar 26, 2012	15.21	15.42	15.12	15.23	1,724,831	+0.13(+0.88%)
Mar 23, 2012	15.06	15.15	14.78	15.10	712,142	+0.00(+0.00%)
Mar 22, 2012	14.98	15.16	14.90	15.10	816,417	+0.03(+0.21%)
Mar 21, 2012	15.08	15.15	14.98	15.07	983,616	+0.05(+0.31%)
Mar 20, 2012	14.91	15.08	14.88	15.02	816,497	+0.06(+0.37%)
Mar 19, 2012	15.04	15.09	14.75	14.97	1,277,799	-0.05(-0.35%)
Mar 16, 2012	15.17	15.19	14.97	15.02	1,249,429	-0.13(-0.84%)
Mar 15, 2012	15.14	15.18	14.88	15.15	1,336,983	-0.03(-0.22%)
Mar 14, 2012	15.32	15.43	15.12	15.18	1,698,480	-0.15(-0.95%)
Mar 13, 2012	15.36	15.50	15.13	15.33	1,659,523	+0.10(+0.63%)
Mar 12, 2012	15.37	15.40	15.12	15.23	1,043,796	-0.14(-0.89%)
Mar 09, 2012	14.99	15.44	14.88	15.37	2,404,298	+0.32(+2.10%)
Mar 08, 2012	14.78	15.18	14.78	15.05	2,196,614	+0.20(+1.38%)
Mar 07, 2012	14.57	14.85	14.46	14.85	1,692,827	+0.29(+1.96%)
Mar 06, 2012	14.52	14.65	14.42	14.56	1,019,702	-0.11(-0.78%)
Mar 05, 2012	14.69	14.80	14.63	14.68	1,411,127	-0.06(-0.38%)
Mar 02, 2012	14.90	14.96	14.59	14.73	1,220,592	-0.15(-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.