Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.64	11.75	11.61	11.63	5,955,413	+0.02(+0.17%)
May 30, 2012	11.88	11.89	11.61	11.61	5,842,105	-0.34(-2.85%)
May 29, 2012	11.95	11.99	11.82	11.95	3,178,689	+0.02(+0.17%)
May 25, 2012	11.94	12.03	11.90	11.93	2,146,392	+0.00(+0.00%)
May 24, 2012	11.97	11.99	11.83	11.93	2,050,990	-0.03(-0.25%)
May 23, 2012	11.82	11.97	11.70	11.96	3,714,000	+0.06(+0.50%)
May 22, 2012	11.79	12.00	11.77	11.90	3,447,555	+0.12(+1.02%)
May 21, 2012	11.71	11.79	11.63	11.78	2,435,964	+0.13(+1.12%)
May 18, 2012	11.74	11.82	11.62	11.65	2,919,197	-0.05(-0.43%)
May 17, 2012	11.81	11.86	11.69	11.70	2,238,375	-0.11(-0.93%)
May 16, 2012	11.97	12.00	11.79	11.81	3,359,455	-0.07(-0.59%)
May 15, 2012	11.89	11.98	11.84	11.88	3,909,709	-0.04(-0.34%)
May 14, 2012	11.91	12.00	11.88	11.92	2,940,279	-0.11(-0.91%)
May 11, 2012	11.94	12.12	11.85	12.03	3,274,571	-0.04(-0.33%)
May 10, 2012	12.13	12.16	12.03	12.07	2,737,990	+0.06(+0.50%)
May 09, 2012	12.11	12.12	11.97	12.01	2,958,554	-0.18(-1.48%)
May 08, 2012	12.20	12.27	12.10	12.19	4,959,183	-0.05(-0.41%)
May 07, 2012	12.19	12.30	12.15	12.24	8,803,594	+0.05(+0.41%)
May 04, 2012	12.29	12.36	12.16	12.19	4,650,400	-0.11(-0.89%)
May 03, 2012	12.37	12.42	12.30	12.30	6,285,904	-0.09(-0.73%)
May 02, 2012	12.34	12.46	12.27	12.39	6,582,088	+0.03(+0.24%)
May 01, 2012	12.36	12.40	12.32	12.36	6,768,550	+0.04(+0.28%)
Apr 30, 2012	12.38	12.42	12.30	12.32	5,695,194	-0.04(-0.28%)
Apr 27, 2012	12.42	12.44	12.35	12.36	4,036,445	-0.16(-1.28%)
Apr 26, 2012	12.39	12.52	12.38	12.52	5,082,164	+0.07(+0.56%)
Apr 25, 2012	12.52	12.54	12.40	12.45	2,977,860	+0.05(+0.40%)
Apr 24, 2012	12.35	12.49	12.32	12.40	3,519,696	+0.10(+0.81%)
Apr 23, 2012	12.33	12.42	12.26	12.30	3,415,601	-0.11(-0.89%)
Apr 20, 2012	12.43	12.66	12.37	12.41	3,855,371	-0.02(-0.16%)
Apr 19, 2012	12.89	12.95	12.41	12.43	5,147,783	-0.36(-2.81%)
Apr 18, 2012	12.80	12.91	12.70	12.79	3,700,767	-0.07(-0.54%)
Apr 17, 2012	12.78	12.91	12.70	12.86	2,607,977	+0.13(+1.06%)
Apr 16, 2012	12.60	12.75	12.51	12.72	4,928,738	+0.23(+1.88%)
Apr 13, 2012	12.73	12.76	12.48	12.49	2,558,008	-0.25(-1.96%)
Apr 12, 2012	12.65	12.75	12.53	12.74	5,268,646	+0.15(+1.23%)
Apr 11, 2012	12.59	12.64	12.46	12.59	6,180,540	+0.09(+0.68%)
Apr 10, 2012	12.78	12.84	12.47	12.50	6,005,100	-0.34(-2.65%)
Apr 09, 2012	12.90	12.97	12.78	12.84	2,096,721	-0.27(-2.06%)
Apr 05, 2012	13.18	13.24	13.04	13.11	2,398,643	-0.10(-0.76%)
Apr 04, 2012	13.36	13.40	13.20	13.21	2,549,939	-0.27(-2.00%)
Apr 03, 2012	13.34	13.50	13.26	13.48	3,325,348	+0.19(+1.39%)
Apr 02, 2012	13.14	13.38	13.10	13.29	3,138,000	+0.06(+0.49%)
Mar 30, 2012	13.24	13.25	13.13	13.23	1,765,137	+0.07(+0.53%)
Mar 29, 2012	13.28	13.34	13.07	13.16	2,767,785	-0.19(-1.42%)
Mar 28, 2012	13.30	13.40	13.22	13.35	4,343,224	+0.03(+0.23%)
Mar 27, 2012	13.42	13.42	13.29	13.32	3,576,654	-0.07(-0.52%)
Mar 26, 2012	13.37	13.42	13.28	13.39	3,760,563	+0.10(+0.75%)
Mar 23, 2012	13.22	13.30	13.08	13.29	3,513,240	+0.09(+0.72%)
Mar 22, 2012	13.17	13.25	13.07	13.20	3,018,987	-0.05(-0.42%)
Mar 21, 2012	13.43	13.44	13.18	13.25	2,569,700	-0.16(-1.19%)
Mar 20, 2012	13.36	13.58	13.35	13.41	3,137,960	-0.05(-0.37%)
Mar 19, 2012	13.30	13.51	13.22	13.46	3,314,203	+0.16(+1.20%)
Mar 16, 2012	13.30	13.43	13.18	13.30	6,783,796	+0.02(+0.15%)
Mar 15, 2012	13.00	13.31	12.97	13.28	4,486,440	+0.32(+2.51%)
Mar 14, 2012	12.92	13.01	12.72	12.96	4,277,743	+0.11(+0.82%)
Mar 13, 2012	12.62	12.91	12.62	12.85	3,886,691	+0.29(+2.31%)
Mar 12, 2012	12.57	12.60	12.47	12.56	1,968,117	+0.02(+0.16%)
Mar 09, 2012	12.45	12.60	12.40	12.54	2,213,641	+0.09(+0.72%)
Mar 08, 2012	12.54	12.58	12.43	12.45	1,838,130	-0.01(-0.08%)
Mar 07, 2012	12.38	12.49	12.29	12.46	2,928,176	+0.12(+0.97%)
Mar 06, 2012	12.47	12.52	12.31	12.34	2,386,528	-0.20(-1.59%)
Mar 05, 2012	12.67	12.70	12.51	12.54	2,913,566	-0.18(-1.42%)
Mar 02, 2012	12.75	12.78	12.65	12.72	3,167,138	+0.00(+0.00%)

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.