Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.15	14.15	13.60	13.60	426	-0.55(-3.89%)
May 30, 2012	14.15	14.15	13.90	14.15	140	+0.25(+1.80%)
May 29, 2012	14.25	14.25	13.65	13.90	2,050	+0.45(+3.35%)
May 25, 2012	13.45	13.50	13.45	13.45	537	-0.18(-1.32%)
May 24, 2012	13.85	13.85	13.35	13.63	280	-0.12(-0.87%)
May 23, 2012	14.35	14.50	13.50	13.75	1,859	-0.35(-2.48%)
May 22, 2012	13.80	14.53	13.78	14.10	1,149	+0.45(+3.30%)
May 21, 2012	13.05	13.65	12.80	13.65	999	+0.30(+2.25%)
May 18, 2012	13.35	13.35	12.25	13.35	620	+0.45(+3.49%)
May 17, 2012	12.90	13.25	12.55	12.90	1,129	-0.10(-0.77%)
May 16, 2012	12.55	13.00	12.55	13.00	960	+0.15(+1.17%)
May 15, 2012	13.55	14.20	12.50	12.85	2,503	-0.60(-4.46%)
May 14, 2012	14.20	14.60	13.45	13.45	1,928	-0.75(-5.28%)
May 11, 2012	14.30	14.30	14.20	14.20	80	-0.10(-0.70%)
May 10, 2012	13.55	14.72	13.55	14.30	1,160	+1.00(+7.52%)
May 09, 2012	13.25	13.30	13.25	13.30	180	+0.10(+0.76%)
May 08, 2012	13.55	13.55	13.00	13.20	4,220	-0.35(-2.58%)
May 07, 2012	13.75	13.75	13.55	13.55	368	+0.30(+2.26%)
May 04, 2012	13.35	13.48	13.25	13.25	423	-0.45(-3.28%)
May 03, 2012	14.35	14.40	13.25	13.70	644	+0.00(+0.00%)
May 02, 2012	13.20	13.95	12.40	13.70	515	+0.45(+3.40%)
May 01, 2012	13.75	13.75	13.05	13.25	1,749	-0.55(-3.99%)
Apr 26, 2012	13.70	13.80	13.80	13.80	120	-0.10(-0.72%)
Apr 25, 2012	13.75	13.95	13.75	13.90	487	+0.43(+3.15%)
Apr 24, 2012	13.25	13.50	13.25	13.47	513	-0.03(-0.19%)
Apr 23, 2012	14.25	14.70	13.30	13.50	780	-0.65(-4.59%)
Apr 20, 2012	13.75	14.15	13.75	14.15	220	+0.54(+3.96%)
Apr 19, 2012	13.61	13.61	13.61	13.61	31	-0.04(-0.29%)
Apr 17, 2012	13.25	13.65	13.65	13.65	420	+0.40(+3.02%)
Apr 16, 2012	13.15	13.29	13.15	13.25	370	-0.15(-1.12%)
Apr 13, 2012	12.70	13.40	12.70	13.40	258	+0.70(+5.51%)
Apr 12, 2012	12.95	12.95	11.95	12.70	1,748	-0.30(-2.34%)
Apr 11, 2012	13.40	13.40	12.90	13.00	908	-0.40(-2.96%)
Apr 10, 2012	14.00	14.00	13.10	13.40	1,362	-0.75(-5.30%)
Apr 09, 2012	14.25	14.25	14.00	14.15	252	+0.05(+0.35%)
Apr 03, 2012	14.00	14.10	14.10	14.10	2,020	-0.15(-1.05%)
Apr 02, 2012	13.70	14.25	13.62	14.25	672	+0.75(+5.55%)
Mar 30, 2012	13.70	13.90	13.50	13.50	757	+0.05(+0.38%)
Mar 28, 2012	13.45	13.45	13.45	13.45	100	+0.10(+0.75%)
Mar 27, 2012	14.00	14.00	13.35	13.35	2,912	-0.65(-4.64%)
Mar 26, 2012	13.50	14.10	13.50	14.00	634	-0.10(-0.71%)
Mar 23, 2012	14.05	14.10	14.05	14.10	80	+0.10(+0.71%)
Mar 22, 2012	14.15	14.15	13.90	14.00	1,340	-0.15(-1.06%)
Mar 20, 2012	14.30	14.15	14.15	14.15	60	-0.30(-2.08%)
Mar 19, 2012	14.45	14.45	14.30	14.45	660	+0.00(+0.00%)
Mar 16, 2012	14.25	14.45	14.25	14.45	370	+0.20(+1.40%)
Mar 15, 2012	14.25	14.25	14.25	14.25	108	+0.00(+0.00%)
Mar 14, 2012	14.15	14.25	14.15	14.25	549	+0.10(+0.71%)
Mar 13, 2012	14.80	15.05	14.15	14.15	703	-0.60(-4.07%)
Mar 12, 2012	14.80	15.00	14.70	14.75	1,813	-0.15(-1.01%)
Mar 09, 2012	15.60	15.60	14.10	14.90	1,167	-1.08(-6.77%)
Mar 07, 2012	15.10	15.98	15.98	15.98	1,400	+0.98(+6.55%)
Mar 06, 2012	15.30	15.30	14.75	15.00	162	-0.45(-2.91%)
Mar 05, 2012	16.20	16.20	15.45	15.45	5,074	-0.70(-4.33%)
Mar 02, 2012	17.25	17.25	16.05	16.15	640	-1.10(-6.38%)

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.