Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.25	11.40	11.18	11.31	350,356	+0.11(+0.95%)
May 30, 2012	11.27	11.36	11.20	11.21	263,821	-0.19(-1.64%)
May 29, 2012	11.48	11.61	11.30	11.40	261,342	+0.07(+0.66%)
May 25, 2012	11.41	11.49	11.30	11.32	222,917	-0.07(-0.60%)
May 24, 2012	11.37	11.45	11.23	11.39	299,288	+0.08(+0.72%)
May 23, 2012	11.26	11.36	11.17	11.31	517,504	+0.00(+0.00%)
May 22, 2012	11.47	11.54	11.25	11.31	556,302	-0.18(-1.58%)
May 21, 2012	11.56	11.58	11.34	11.49	629,643	-0.01(-0.11%)
May 18, 2012	11.56	11.68	11.42	11.50	427,934	-0.09(-0.81%)
May 17, 2012	11.98	11.99	11.55	11.60	715,936	-0.43(-3.58%)
May 16, 2012	12.24	12.27	12.00	12.03	203,250	-0.14(-1.13%)
May 15, 2012	12.13	12.35	12.08	12.16	400,939	+0.01(+0.10%)
May 14, 2012	12.17	12.29	12.11	12.15	395,771	-0.15(-1.22%)
May 11, 2012	12.23	12.58	12.23	12.30	290,944	-0.09(-0.76%)
May 10, 2012	12.24	12.46	12.23	12.39	384,207	+0.26(+2.16%)
May 09, 2012	12.27	12.35	12.09	12.13	471,204	-0.29(-2.31%)
May 08, 2012	12.24	12.49	12.19	12.42	480,560	+0.12(+1.02%)
May 07, 2012	12.34	12.58	12.25	12.29	567,415	-0.06(-0.46%)
May 04, 2012	12.46	12.55	12.30	12.35	338,441	-0.22(-1.77%)
May 03, 2012	12.74	12.92	12.52	12.57	330,364	-0.16(-1.26%)
May 02, 2012	12.56	12.80	12.34	12.73	284,586	+0.11(+0.83%)
May 01, 2012	12.71	12.93	12.62	12.63	1,056,996	-0.02(-0.20%)
Apr 30, 2012	12.72	12.75	12.55	12.65	411,340	-0.09(-0.73%)
Apr 27, 2012	12.68	12.76	12.49	12.75	763,117	+0.04(+0.29%)
Apr 26, 2012	12.70	13.15	12.47	12.71	894,272	-1.13(-8.17%)
Apr 25, 2012	13.68	13.89	13.58	13.84	296,402	+0.39(+2.89%)
Apr 24, 2012	13.15	13.51	13.07	13.45	339,837	+0.31(+2.35%)
Apr 23, 2012	13.35	13.43	13.09	13.14	327,444	-0.48(-3.54%)
Apr 20, 2012	13.73	13.77	13.52	13.62	273,652	+0.10(+0.73%)
Apr 19, 2012	13.59	13.78	13.38	13.52	206,499	-0.01(-0.05%)
Apr 18, 2012	13.64	13.75	13.48	13.53	153,847	-0.21(-1.53%)
Apr 17, 2012	13.54	13.88	13.52	13.74	296,012	+0.43(+3.25%)
Apr 16, 2012	13.14	13.44	13.01	13.31	160,047	+0.23(+1.75%)
Apr 13, 2012	13.52	13.64	12.97	13.08	337,623	-0.54(-3.99%)
Apr 12, 2012	13.42	13.66	13.37	13.62	214,139	+0.17(+1.29%)
Apr 11, 2012	13.43	13.49	13.29	13.45	214,869	+0.17(+1.30%)
Apr 10, 2012	13.57	13.62	13.18	13.28	246,732	-0.26(-1.92%)
Apr 09, 2012	13.70	13.70	13.50	13.54	228,981	-0.41(-2.97%)
Apr 05, 2012	13.82	14.06	13.74	13.95	300,295	-0.14(-0.96%)
Apr 04, 2012	14.23	14.52	14.03	14.09	384,747	-0.33(-2.27%)
Apr 03, 2012	14.42	14.52	14.22	14.41	456,660	-0.05(-0.34%)
Apr 02, 2012	14.06	14.46	14.02	14.46	380,183	+0.40(+2.81%)
Mar 30, 2012	14.34	14.35	14.01	14.07	224,028	-0.13(-0.91%)
Mar 29, 2012	14.09	14.27	13.88	14.20	156,505	-0.06(-0.43%)
Mar 28, 2012	14.02	14.34	14.02	14.26	353,192	+0.25(+1.76%)
Mar 27, 2012	14.15	14.25	13.99	14.01	207,509	-0.16(-1.13%)
Mar 26, 2012	14.22	14.34	14.06	14.17	233,163	+0.15(+1.06%)
Mar 23, 2012	13.97	14.06	13.79	14.02	339,989	+0.08(+0.58%)
Mar 22, 2012	14.03	14.10	13.77	13.94	251,369	-0.27(-1.91%)
Mar 21, 2012	14.25	14.41	14.12	14.22	172,091	-0.02(-0.13%)
Mar 20, 2012	14.31	14.42	14.14	14.23	149,651	-0.16(-1.12%)
Mar 19, 2012	14.06	14.42	13.75	14.39	430,989	+0.34(+2.42%)
Mar 16, 2012	13.89	14.10	13.80	14.06	1,102,328	+0.12(+0.84%)
Mar 15, 2012	13.87	13.94	13.64	13.94	796,358	+0.06(+0.40%)
Mar 14, 2012	13.88	14.14	13.75	13.88	338,738	-0.09(-0.66%)
Mar 13, 2012	13.32	13.98	13.29	13.97	663,334	+0.78(+5.90%)
Mar 12, 2012	13.23	13.27	13.11	13.20	153,710	-0.01(-0.09%)
Mar 09, 2012	12.95	13.31	12.91	13.21	192,660	+0.23(+1.76%)
Mar 08, 2012	12.88	12.99	12.68	12.98	155,705	+0.22(+1.74%)
Mar 07, 2012	12.72	12.81	12.59	12.76	169,386	+0.19(+1.52%)
Mar 06, 2012	12.82	12.82	12.53	12.57	252,964	-0.38(-2.96%)
Mar 05, 2012	12.79	13.03	12.68	12.95	190,113	+0.10(+0.82%)
Mar 02, 2012	13.09	13.40	12.83	12.84	327,759	-0.28(-2.12%)

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.