Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.60	12.71	12.57	12.70	4,590	-0.18(-1.40%)
May 30, 2012	13.47	13.47	12.88	12.88	4,693	-0.80(-5.85%)
May 29, 2012	13.66	13.74	13.54	13.68	2,220	+0.22(+1.66%)
May 25, 2012	13.43	13.52	13.43	13.46	2,288	+0.25(+1.87%)
May 24, 2012	13.51	13.51	13.15	13.21	1,149	-0.13(-0.97%)
May 23, 2012	13.14	13.34	12.98	13.34	6,345	+0.13(+0.98%)
May 22, 2012	13.24	13.29	13.21	13.21	1,485	-0.10(-0.75%)
May 21, 2012	12.76	13.31	12.76	13.31	994	+0.25(+1.91%)
May 18, 2012	12.90	13.14	12.90	13.06	2,780	+0.20(+1.56%)
May 17, 2012	12.91	13.05	12.86	12.86	2,874	-0.24(-1.81%)
May 16, 2012	13.20	13.20	12.91	13.10	2,653	-0.02(-0.18%)
May 15, 2012	13.70	13.70	13.12	13.12	3,951	-0.54(-3.93%)
May 14, 2012	13.63	13.75	13.63	13.66	4,185	-0.07(-0.54%)
May 11, 2012	13.91	14.15	13.70	13.73	25,897	-0.26(-1.86%)
May 10, 2012	14.24	14.26	13.99	13.99	10,589	+0.08(+0.56%)
May 09, 2012	13.66	14.01	13.66	13.91	7,511	-0.16(-1.17%)
May 08, 2012	13.63	14.20	13.63	14.08	4,165	+0.22(+1.58%)
May 07, 2012	14.10	14.28	13.86	13.86	1,600	+0.15(+1.07%)
May 04, 2012	13.70	13.71	13.58	13.71	730	-0.27(-1.95%)
May 03, 2012	14.44	14.44	13.98	13.98	845	-0.39(-2.69%)
May 02, 2012	14.38	14.51	14.27	14.37	4,195	-0.06(-0.44%)
May 01, 2012	14.44	14.55	14.43	14.43	3,805	+0.00(+0.00%)
Apr 30, 2012	14.35	14.48	14.30	14.43	1,436	-0.06(-0.40%)
Apr 27, 2012	14.65	14.65	14.37	14.49	1,690	-0.33(-2.23%)
Apr 26, 2012	14.22	14.87	14.22	14.82	2,590	+0.74(+5.26%)
Apr 25, 2012	13.96	14.32	13.96	14.08	3,595	+0.39(+2.84%)
Apr 24, 2012	14.16	14.16	13.67	13.69	2,345	-0.43(-3.04%)
Apr 23, 2012	14.20	14.21	14.12	14.12	860	-0.22(-1.53%)
Apr 20, 2012	14.37	14.52	14.34	14.34	3,135	+0.00(+0.00%)
Apr 19, 2012	14.33	14.60	14.18	14.34	1,200	-0.04(-0.27%)
Apr 18, 2012	14.53	14.53	14.38	14.38	1,100	-0.05(-0.35%)
Apr 17, 2012	14.45	14.45	14.38	14.43	4,040	+0.23(+1.65%)
Apr 16, 2012	14.23	14.23	14.10	14.20	1,540	+0.00(+0.00%)
Apr 13, 2012	14.18	14.25	14.16	14.20	3,870	-0.07(-0.48%)
Apr 12, 2012	14.19	14.26	14.19	14.26	845	+0.35(+2.50%)
Apr 11, 2012	14.08	14.12	13.92	13.92	3,316	+0.26(+1.93%)
Apr 10, 2012	13.99	13.99	13.65	13.65	1,270	-0.55(-3.85%)
Apr 09, 2012	14.20	14.39	14.01	14.20	3,094	-0.22(-1.51%)
Apr 05, 2012	14.81	14.81	14.42	14.42	1,521	+0.08(+0.59%)
Apr 04, 2012	14.56	14.56	14.09	14.33	5,669	-0.68(-4.52%)
Apr 03, 2012	15.42	15.42	15.01	15.01	4,175	-0.27(-1.75%)
Apr 02, 2012	15.27	15.51	15.22	15.28	3,080	+0.35(+2.35%)
Mar 30, 2012	14.74	14.97	14.71	14.93	12,021	+0.28(+1.93%)
Mar 29, 2012	14.53	14.72	14.53	14.65	3,620	-0.19(-1.30%)
Mar 28, 2012	14.81	14.84	14.78	14.84	1,628	-0.08(-0.54%)
Mar 27, 2012	14.93	15.04	14.92	14.92	985	-0.28(-1.82%)
Mar 26, 2012	15.41	15.49	15.20	15.20	6,790	-0.21(-1.34%)
Mar 23, 2012	15.12	15.43	15.12	15.40	1,140	+0.10(+0.67%)
Mar 22, 2012	15.66	15.66	14.79	15.30	3,474	-0.77(-4.79%)
Mar 21, 2012	16.52	16.52	16.07	16.07	3,100	-0.51(-3.08%)
Mar 20, 2012	16.26	16.69	16.26	16.58	3,230	-0.42(-2.47%)
Mar 19, 2012	17.25	17.25	16.92	17.00	1,815	-0.53(-3.00%)
Mar 16, 2012	17.37	17.53	17.32	17.53	7,675	+0.23(+1.30%)
Mar 15, 2012	17.37	17.37	17.30	17.30	1,330	-0.04(-0.23%)
Mar 14, 2012	17.60	17.60	17.25	17.34	2,285	-0.20(-1.14%)
Mar 13, 2012	17.80	17.80	17.31	17.54	2,655	+0.21(+1.22%)
Mar 12, 2012	17.56	17.57	17.25	17.33	4,285	-0.26(-1.48%)
Mar 09, 2012	17.63	17.66	17.43	17.59	4,240	-0.09(-0.48%)
Mar 08, 2012	17.38	17.69	17.31	17.68	3,895	+0.57(+3.30%)
Mar 07, 2012	17.11	17.18	16.97	17.11	4,509	-0.01(-0.05%)
Mar 06, 2012	17.38	17.55	17.04	17.12	1,450	-0.38(-2.18%)
Mar 05, 2012	17.70	17.70	17.34	17.50	2,675	-0.43(-2.38%)
Mar 02, 2012	18.01	18.01	17.92	17.93	3,955	-0.00(-0.02%)

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.