Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.80	12.85	12.35	12.42	15,939,168	-0.42(-3.25%)
May 30, 2012	12.97	12.97	12.72	12.83	15,234,047	-0.33(-2.50%)
May 29, 2012	13.28	13.38	13.02	13.16	9,838,702	+0.02(+0.13%)
May 25, 2012	12.98	13.34	12.98	13.15	7,669,394	+0.13(+0.99%)
May 24, 2012	13.14	13.20	12.81	13.02	14,360,396	-0.05(-0.40%)
May 23, 2012	12.81	13.11	12.76	13.07	13,729,656	+0.09(+0.68%)
May 22, 2012	12.95	13.14	12.80	12.98	13,881,654	+0.11(+0.82%)
May 21, 2012	12.55	12.95	12.52	12.87	10,876,662	+0.34(+2.71%)
May 18, 2012	12.75	12.86	12.44	12.53	13,302,199	-0.09(-0.69%)
May 17, 2012	12.75	12.94	12.59	12.62	14,637,443	-0.14(-1.10%)
May 16, 2012	12.67	13.12	12.58	12.76	14,505,073	+0.18(+1.44%)
May 15, 2012	12.90	13.20	12.56	12.58	16,124,081	-0.31(-2.40%)
May 14, 2012	12.91	13.06	12.87	12.89	11,402,755	-0.29(-2.17%)
May 11, 2012	13.06	13.52	13.03	13.18	9,427,620	-0.01(-0.09%)
May 10, 2012	13.38	13.49	13.16	13.19	10,641,684	+0.05(+0.36%)
May 09, 2012	12.97	13.33	12.80	13.14	17,639,780	-0.05(-0.35%)
May 08, 2012	13.25	13.31	12.84	13.19	16,009,558	-0.19(-1.40%)
May 07, 2012	13.29	13.52	13.17	13.38	10,347,404	-0.04(-0.31%)
May 04, 2012	13.67	13.72	13.22	13.42	11,272,881	-0.34(-2.51%)
May 03, 2012	14.13	14.15	13.62	13.76	15,437,270	-0.39(-2.77%)
May 02, 2012	14.41	14.42	14.06	14.15	13,723,208	-0.37(-2.54%)
May 01, 2012	14.59	14.91	14.36	14.52	15,235,477	+0.08(+0.57%)
Apr 30, 2012	14.80	14.94	14.31	14.44	13,355,097	-0.25(-1.67%)
Apr 27, 2012	14.56	14.74	14.43	14.69	12,425,249	+0.32(+2.24%)
Apr 26, 2012	14.06	14.39	13.98	14.36	9,122,570	+0.24(+1.70%)
Apr 25, 2012	14.13	14.18	13.72	14.13	12,865,966	+0.13(+0.96%)
Apr 24, 2012	13.86	14.11	13.77	13.99	12,854,266	+0.18(+1.31%)
Apr 23, 2012	13.67	13.86	13.48	13.81	10,569,752	-0.08(-0.55%)
Apr 20, 2012	14.10	14.17	13.86	13.89	10,973,271	-0.09(-0.63%)
Apr 19, 2012	13.96	14.18	13.83	13.97	11,792,520	+0.01(+0.08%)
Apr 18, 2012	13.99	14.07	13.76	13.96	12,625,022	-0.12(-0.83%)
Apr 17, 2012	14.03	14.25	13.84	14.08	20,187,340	+0.42(+3.08%)
Apr 16, 2012	14.07	14.10	13.63	13.66	19,222,456	-0.46(-3.23%)
Apr 13, 2012	14.42	14.48	14.10	14.11	14,519,155	-0.46(-3.17%)
Apr 12, 2012	13.95	14.69	13.94	14.58	15,715,596	+0.67(+4.79%)
Apr 11, 2012	14.03	14.21	13.88	13.91	14,842,574	+0.11(+0.81%)
Apr 10, 2012	14.69	14.69	13.79	13.80	25,055,906	-0.65(-4.49%)
Apr 09, 2012	14.36	14.64	14.26	14.45	9,746,055	-0.13(-0.92%)
Apr 05, 2012	14.68	14.86	14.41	14.58	18,440,264	-0.19(-1.31%)
Apr 04, 2012	14.90	15.18	14.69	14.77	18,544,186	-0.08(-0.51%)
Apr 03, 2012	15.38	15.38	14.64	14.85	27,096,280	-0.54(-3.53%)
Apr 02, 2012	15.00	15.52	14.84	15.39	14,198,294	+0.33(+2.17%)
Mar 30, 2012	15.65	15.78	14.74	15.07	28,744,158	-0.51(-3.30%)
Mar 29, 2012	15.81	15.81	15.25	15.58	19,914,794	-0.39(-2.45%)
Mar 28, 2012	16.04	16.19	15.74	15.97	19,089,406	-0.12(-0.73%)
Mar 27, 2012	15.80	16.29	15.73	16.09	21,071,164	+0.27(+1.74%)
Mar 26, 2012	15.93	15.94	15.59	15.81	12,571,583	+0.21(+1.35%)
Mar 23, 2012	15.50	15.74	15.36	15.60	13,458,045	+0.15(+0.95%)
Mar 22, 2012	15.69	15.73	15.35	15.46	16,648,634	-0.41(-2.58%)
Mar 21, 2012	16.08	16.18	15.85	15.87	12,334,531	-0.19(-1.17%)
Mar 20, 2012	16.14	16.14	15.94	16.05	14,705,347	-0.29(-1.75%)
Mar 19, 2012	16.39	16.47	16.26	16.34	11,981,454	-0.02(-0.14%)
Mar 16, 2012	16.45	16.72	16.36	16.36	19,361,722	-0.02(-0.11%)
Mar 15, 2012	16.39	16.49	16.18	16.38	17,193,120	+0.02(+0.14%)
Mar 14, 2012	16.58	16.72	16.29	16.36	14,045,162	-0.29(-1.76%)
Mar 13, 2012	16.57	16.66	16.33	16.65	18,858,744	+0.15(+0.92%)
Mar 12, 2012	16.63	16.67	16.27	16.50	17,184,862	-0.20(-1.19%)
Mar 09, 2012	16.31	16.77	16.23	16.70	27,732,346	+0.40(+2.48%)
Mar 08, 2012	15.90	16.42	15.90	16.29	28,100,786	+0.51(+3.22%)
Mar 07, 2012	14.75	15.90	14.74	15.79	36,148,312	+1.07(+7.27%)
Mar 06, 2012	14.76	14.87	14.65	14.72	12,366,234	-0.30(-2.02%)
Mar 05, 2012	15.18	15.23	14.91	15.02	12,768,567	-0.19(-1.27%)
Mar 02, 2012	14.91	15.67	14.91	15.21	20,215,696	+0.19(+1.24%)

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.