Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.78	12.93	12.59	12.83	952,389	+0.04(+0.31%)
May 30, 2012	12.96	12.97	12.79	12.79	502,619	-0.31(-2.37%)
May 29, 2012	13.17	13.18	12.95	13.10	410,246	+0.07(+0.54%)
May 25, 2012	13.07	13.13	12.97	13.03	493,103	-0.01(-0.08%)
May 24, 2012	12.84	13.15	12.73	13.04	1,302,408	+0.20(+1.56%)
May 23, 2012	12.36	12.85	12.33	12.84	867,456	+0.33(+2.64%)
May 22, 2012	12.64	12.79	12.43	12.51	627,223	-0.11(-0.87%)
May 21, 2012	12.55	12.78	12.47	12.62	606,567	+0.11(+0.88%)
May 18, 2012	12.63	13.16	12.50	12.51	742,780	-0.13(-1.03%)
May 17, 2012	12.77	12.84	12.57	12.64	624,598	-0.10(-0.78%)
May 16, 2012	12.89	13.05	12.74	12.74	340,371	-0.13(-1.01%)
May 15, 2012	12.92	13.11	12.80	12.87	423,686	-0.09(-0.69%)
May 14, 2012	12.90	13.11	12.85	12.96	575,093	-0.12(-0.92%)
May 11, 2012	13.12	13.26	12.90	13.08	493,357	-0.16(-1.21%)
May 10, 2012	13.08	13.31	13.00	13.24	759,970	+0.32(+2.48%)
May 09, 2012	12.88	12.98	12.76	12.92	691,895	-0.14(-1.07%)
May 08, 2012	12.83	13.08	12.83	13.06	545,302	+0.14(+1.08%)
May 07, 2012	12.81	13.05	12.70	12.92	616,645	+0.10(+0.78%)
May 04, 2012	12.90	12.97	12.73	12.82	666,579	-0.19(-1.46%)
May 03, 2012	13.09	13.13	12.86	13.01	645,194	-0.12(-0.91%)
May 02, 2012	13.15	13.18	12.89	13.13	530,154	-0.07(-0.53%)
May 01, 2012	13.22	13.57	13.18	13.20	1,043,519	-0.04(-0.30%)
Apr 30, 2012	13.45	13.49	13.22	13.24	385,700	-0.26(-1.93%)
Apr 27, 2012	13.48	13.54	13.26	13.50	625,044	+0.05(+0.37%)
Apr 26, 2012	13.27	13.48	13.20	13.45	475,432	+0.11(+0.82%)
Apr 25, 2012	13.33	13.46	13.22	13.34	701,934	+0.17(+1.29%)
Apr 24, 2012	13.03	13.32	13.03	13.17	738,035	+0.11(+0.84%)
Apr 23, 2012	12.98	13.17	12.92	13.06	562,954	-0.20(-1.51%)
Apr 20, 2012	13.43	13.44	13.17	13.26	675,522	+0.09(+0.68%)
Apr 19, 2012	13.37	13.50	13.00	13.17	803,645	+0.06(+0.46%)
Apr 18, 2012	13.15	13.21	12.99	13.11	629,432	-0.14(-1.06%)
Apr 17, 2012	13.00	13.38	12.99	13.25	1,028,574	+0.36(+2.79%)
Apr 16, 2012	12.81	12.99	12.69	12.89	679,877	+0.15(+1.18%)
Apr 13, 2012	13.14	13.14	12.72	12.74	779,385	-0.40(-3.04%)
Apr 12, 2012	12.99	13.21	12.92	13.14	540,342	+0.20(+1.55%)
Apr 11, 2012	12.87	12.96	12.79	12.94	632,638	+0.24(+1.89%)
Apr 10, 2012	12.86	13.03	12.65	12.70	992,289	-0.14(-1.09%)
Apr 09, 2012	12.88	12.90	12.75	12.84	796,008	-0.33(-2.51%)
Apr 05, 2012	13.10	13.24	13.03	13.17	827,656	-0.14(-1.05%)
Apr 04, 2012	13.36	13.50	13.21	13.31	532,668	-0.27(-1.99%)
Apr 03, 2012	13.58	13.72	13.36	13.58	515,829	-0.07(-0.51%)
Apr 02, 2012	13.55	13.66	13.38	13.65	699,264	+0.09(+0.66%)
Mar 30, 2012	13.80	13.86	13.53	13.56	699,780	-0.09(-0.66%)
Mar 29, 2012	13.59	13.71	13.34	13.65	707,623	-0.09(-0.66%)
Mar 28, 2012	13.48	13.78	13.31	13.74	761,546	+0.11(+0.81%)
Mar 27, 2012	13.59	13.75	13.45	13.63	1,329,052	+0.06(+0.44%)
Mar 26, 2012	13.57	13.76	13.47	13.57	599,415	+0.18(+1.34%)
Mar 23, 2012	13.21	13.41	13.06	13.39	891,190	+0.13(+0.98%)
Mar 22, 2012	13.24	13.28	13.07	13.26	619,571	-0.14(-1.04%)
Mar 21, 2012	13.38	13.51	13.26	13.40	470,580	+0.07(+0.53%)
Mar 20, 2012	13.29	13.48	13.26	13.33	491,895	-0.09(-0.67%)
Mar 19, 2012	13.27	13.52	13.01	13.42	594,629	+0.15(+1.13%)
Mar 16, 2012	13.21	13.51	13.06	13.27	2,254,093	+0.13(+0.99%)
Mar 15, 2012	12.88	13.24	12.81	13.14	645,511	+0.24(+1.86%)
Mar 14, 2012	12.87	12.99	12.72	12.90	1,289,170	+0.01(+0.08%)
Mar 13, 2012	12.45	12.89	12.35	12.89	812,104	+0.58(+4.71%)
Mar 12, 2012	12.12	12.37	12.02	12.31	657,161	+0.17(+1.40%)
Mar 09, 2012	12.07	12.24	12.00	12.14	915,726	+0.06(+0.50%)
Mar 08, 2012	12.03	12.13	11.85	12.08	445,809	+0.18(+1.51%)
Mar 07, 2012	11.85	11.96	11.72	11.90	558,690	+0.15(+1.28%)
Mar 06, 2012	12.06	12.10	11.74	11.75	609,303	-0.41(-3.37%)
Mar 05, 2012	12.09	12.30	12.05	12.16	385,936	+0.02(+0.16%)
Mar 02, 2012	12.38	12.44	12.09	12.14	657,723	-0.25(-2.02%)

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.