Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.85	14.54	13.59	14.02	4,378	+0.30(+2.20%)
May 30, 2012	13.59	13.81	13.07	13.72	6,447	-0.30(-2.15%)
May 29, 2012	13.38	14.11	12.94	14.02	17,291	+0.65(+4.84%)
May 25, 2012	13.85	14.16	13.38	13.38	13,415	-0.35(-2.52%)
May 24, 2012	13.63	14.20	13.28	13.72	3,895	-0.09(-0.63%)
May 23, 2012	14.33	14.33	13.03	13.81	34,926	-0.73(-5.04%)
May 22, 2012	14.84	15.14	14.24	14.54	7,622	-0.47(-3.16%)
May 21, 2012	14.45	15.02	13.85	15.02	4,878	+0.65(+4.51%)
May 18, 2012	15.06	15.06	13.89	14.37	28,773	-0.82(-5.40%)
May 17, 2012	15.10	15.53	14.33	15.19	29,145	-0.04(-0.28%)
May 16, 2012	15.19	15.53	14.76	15.23	15,100	-0.09(-0.56%)
May 15, 2012	15.14	15.80	14.80	15.32	12,216	+0.17(+1.14%)
May 14, 2012	15.10	16.18	14.89	15.14	20,675	-0.82(-5.14%)
May 11, 2012	15.96	16.35	15.66	15.96	12,130	+0.09(+0.54%)
May 10, 2012	15.40	16.14	15.15	15.88	8,370	+0.39(+2.51%)
May 09, 2012	15.32	15.71	15.15	15.49	4,239	-0.13(-0.83%)
May 08, 2012	15.71	15.75	14.72	15.62	27,858	-0.35(-2.16%)
May 07, 2012	15.92	16.14	15.49	15.96	13,588	-0.17(-1.07%)
May 04, 2012	16.31	16.40	15.88	16.14	11,671	-0.43(-2.60%)
May 03, 2012	17.00	17.00	16.31	16.57	8,897	-0.26(-1.54%)
May 02, 2012	16.61	17.04	16.53	16.83	9,487	+0.04(+0.26%)
May 01, 2012	16.61	16.91	16.61	16.78	8,716	+0.09(+0.52%)
Apr 30, 2012	16.83	16.83	16.14	16.70	18,571	-0.04(-0.26%)
Apr 27, 2012	16.35	16.74	16.22	16.74	23,222	+0.26(+1.57%)
Apr 26, 2012	16.40	16.61	15.58	16.48	10,069	+0.30(+1.87%)
Apr 25, 2012	16.05	16.61	15.75	16.18	12,210	-0.04(-0.27%)
Apr 24, 2012	15.96	16.31	15.75	16.22	9,377	+0.60(+3.87%)
Apr 23, 2012	14.02	15.62	13.46	15.62	27,502	+1.38(+9.70%)
Apr 20, 2012	15.02	15.02	14.07	14.24	6,583	-0.47(-3.23%)
Apr 19, 2012	14.45	14.89	14.45	14.71	5,107	+0.13(+0.89%)
Apr 18, 2012	14.93	15.02	14.41	14.58	5,571	-0.43(-2.87%)
Apr 17, 2012	14.89	15.10	14.54	15.02	7,113	+0.17(+1.16%)
Apr 16, 2012	14.93	15.14	14.45	14.84	10,530	+0.13(+0.88%)
Apr 13, 2012	14.71	14.89	14.24	14.71	2,983	+0.13(+0.89%)
Apr 12, 2012	14.41	15.27	14.24	14.58	27,075	+0.35(+2.42%)
Apr 11, 2012	13.68	14.45	13.68	14.24	13,827	+0.95(+7.14%)
Apr 10, 2012	13.98	13.98	12.94	13.29	27,289	-0.52(-3.75%)
Apr 09, 2012	14.54	14.63	13.59	13.81	21,379	-0.91(-6.16%)
Apr 05, 2012	16.09	16.09	14.45	14.71	37,090	-1.25(-7.84%)
Apr 04, 2012	15.84	16.35	15.36	15.96	15,324	+0.30(+1.93%)
Apr 03, 2012	15.40	15.71	15.32	15.66	10,092	+0.39(+2.54%)
Apr 02, 2012	15.32	15.32	14.97	15.27	8,130	+0.17(+1.14%)
Mar 30, 2012	14.97	15.14	14.71	15.10	6,761	+0.04(+0.29%)
Mar 29, 2012	14.93	15.14	14.54	15.06	36,094	-0.04(-0.29%)
Mar 28, 2012	15.10	15.14	14.71	15.10	9,991	+0.17(+1.16%)
Mar 27, 2012	14.89	14.93	14.54	14.93	6,325	-0.09(-0.57%)
Mar 26, 2012	14.84	15.19	14.76	15.02	12,024	+0.09(+0.58%)
Mar 23, 2012	14.80	15.02	14.67	14.93	6,689	+0.26(+1.76%)
Mar 22, 2012	15.10	15.10	13.46	14.67	33,592	-0.39(-2.58%)
Mar 21, 2012	15.36	15.40	14.80	15.06	11,774	-0.30(-1.97%)
Mar 20, 2012	15.32	15.49	14.97	15.36	19,336	+0.30(+2.01%)
Mar 19, 2012	14.80	15.32	14.67	15.06	21,593	+0.43(+2.95%)
Mar 16, 2012	14.63	15.19	14.42	14.63	37,084	+0.35(+2.42%)
Mar 15, 2012	13.81	14.58	13.81	14.28	20,939	+0.56(+4.09%)
Mar 14, 2012	14.89	14.89	12.60	13.72	68,364	-1.08(-7.29%)
Mar 13, 2012	14.67	15.10	14.28	14.80	71,110	+0.60(+4.25%)
Mar 12, 2012	13.20	14.20	12.73	14.20	54,765	+1.47(+11.53%)
Mar 09, 2012	13.29	13.38	12.34	12.73	30,780	-0.56(-4.22%)
Mar 08, 2012	12.94	14.02	12.56	13.29	64,889	+0.78(+6.21%)
Mar 07, 2012	11.56	12.94	11.56	12.51	85,813	+1.64(+15.08%)
Mar 06, 2012	10.44	11.13	10.14	10.87	12,057	+0.43(+4.13%)
Mar 05, 2012	10.44	10.44	10.18	10.44	15,376	+0.09(+0.83%)
Mar 02, 2012	10.66	10.66	10.14	10.36	11,110	-0.22(-2.04%)

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.