Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.86	14.55	13.60	14.03	4,376	+0.30(+2.20%)
May 30, 2012	13.60	13.81	13.08	13.73	6,445	-0.30(-2.15%)
May 29, 2012	13.38	14.11	12.95	14.03	17,284	+0.65(+4.84%)
May 25, 2012	13.86	14.17	13.38	13.38	13,410	-0.35(-2.52%)
May 24, 2012	13.64	14.20	13.29	13.73	3,894	-0.09(-0.62%)
May 23, 2012	14.33	14.33	13.03	13.81	34,913	-0.73(-5.04%)
May 22, 2012	14.85	15.15	14.24	14.55	7,619	-0.47(-3.16%)
May 21, 2012	14.46	15.02	13.86	15.02	4,876	+0.65(+4.50%)
May 18, 2012	15.06	15.06	13.90	14.37	28,763	-0.82(-5.40%)
May 17, 2012	15.11	15.54	14.33	15.19	29,134	-0.04(-0.28%)
May 16, 2012	15.19	15.54	14.76	15.24	15,095	-0.09(-0.56%)
May 15, 2012	15.15	15.81	14.81	15.32	12,211	+0.17(+1.14%)
May 14, 2012	15.11	16.19	14.89	15.15	20,668	-0.82(-5.14%)
May 11, 2012	15.97	16.36	15.67	15.97	12,125	+0.09(+0.54%)
May 10, 2012	15.41	16.14	15.15	15.88	8,367	+0.39(+2.51%)
May 09, 2012	15.32	15.71	15.15	15.50	4,238	-0.13(-0.83%)
May 08, 2012	15.71	15.75	14.72	15.63	27,848	-0.35(-2.16%)
May 07, 2012	15.93	16.14	15.50	15.97	13,583	-0.17(-1.07%)
May 04, 2012	16.32	16.40	15.88	16.14	11,667	-0.43(-2.60%)
May 03, 2012	17.01	17.01	16.32	16.57	8,893	-0.26(-1.54%)
May 02, 2012	16.62	17.05	16.53	16.83	9,483	+0.04(+0.26%)
May 01, 2012	16.62	16.92	16.62	16.79	8,713	+0.09(+0.52%)
Apr 30, 2012	16.83	16.83	16.14	16.70	18,565	-0.04(-0.26%)
Apr 27, 2012	16.36	16.75	16.23	16.75	23,213	+0.26(+1.57%)
Apr 26, 2012	16.40	16.62	15.58	16.49	10,065	+0.30(+1.87%)
Apr 25, 2012	16.06	16.62	15.75	16.19	12,205	-0.04(-0.27%)
Apr 24, 2012	15.97	16.32	15.75	16.23	9,373	+0.60(+3.87%)
Apr 23, 2012	14.03	15.63	13.47	15.63	27,492	+1.38(+9.70%)
Apr 20, 2012	15.02	15.02	14.07	14.24	6,581	-0.47(-3.23%)
Apr 19, 2012	14.46	14.89	14.46	14.72	5,105	+0.13(+0.89%)
Apr 18, 2012	14.93	15.02	14.42	14.59	5,569	-0.43(-2.87%)
Apr 17, 2012	14.89	15.11	14.55	15.02	7,110	+0.17(+1.16%)
Apr 16, 2012	14.93	15.15	14.46	14.85	10,526	+0.13(+0.88%)
Apr 13, 2012	14.72	14.89	14.24	14.72	2,982	+0.13(+0.89%)
Apr 12, 2012	14.42	15.28	14.24	14.59	27,065	+0.35(+2.42%)
Apr 11, 2012	13.68	14.46	13.68	14.24	13,822	+0.95(+7.14%)
Apr 10, 2012	13.99	13.99	12.95	13.29	27,279	-0.52(-3.75%)
Apr 09, 2012	14.55	14.63	13.60	13.81	21,371	-0.91(-6.16%)
Apr 05, 2012	16.10	16.10	14.46	14.72	37,077	-1.25(-7.84%)
Apr 04, 2012	15.84	16.36	15.37	15.97	15,318	+0.30(+1.93%)
Apr 03, 2012	15.41	15.71	15.32	15.67	10,088	+0.39(+2.54%)
Apr 02, 2012	15.32	15.32	14.98	15.28	8,127	+0.17(+1.14%)
Mar 30, 2012	14.98	15.15	14.72	15.11	6,759	+0.04(+0.29%)
Mar 29, 2012	14.93	15.15	14.55	15.06	36,081	-0.04(-0.29%)
Mar 28, 2012	15.11	15.15	14.72	15.11	9,987	+0.17(+1.16%)
Mar 27, 2012	14.89	14.93	14.55	14.93	6,323	-0.09(-0.57%)
Mar 26, 2012	14.85	15.19	14.76	15.02	12,020	+0.09(+0.58%)
Mar 23, 2012	14.81	15.02	14.68	14.93	6,686	+0.26(+1.76%)
Mar 22, 2012	15.11	15.11	13.47	14.68	33,580	-0.39(-2.58%)
Mar 21, 2012	15.37	15.41	14.81	15.06	11,770	-0.30(-1.97%)
Mar 20, 2012	15.32	15.50	14.98	15.37	19,329	+0.30(+2.01%)
Mar 19, 2012	14.81	15.32	14.68	15.06	21,585	+0.43(+2.95%)
Mar 16, 2012	14.63	15.19	14.43	14.63	37,070	+0.35(+2.42%)
Mar 15, 2012	13.81	14.59	13.81	14.29	20,931	+0.56(+4.09%)
Mar 14, 2012	14.89	14.89	12.60	13.73	68,340	-1.08(-7.29%)
Mar 13, 2012	14.68	15.11	14.29	14.81	71,084	+0.60(+4.26%)
Mar 12, 2012	13.21	14.20	12.73	14.20	54,745	+1.47(+11.53%)
Mar 09, 2012	13.29	13.38	12.35	12.73	30,769	-0.56(-4.22%)
Mar 08, 2012	12.95	14.03	12.56	13.29	64,866	+0.78(+6.21%)
Mar 07, 2012	11.57	12.95	11.57	12.52	85,782	+1.64(+15.08%)
Mar 06, 2012	10.45	11.14	10.14	10.88	12,053	+0.43(+4.13%)
Mar 05, 2012	10.45	10.45	10.19	10.45	15,371	+0.09(+0.83%)
Mar 02, 2012	10.66	10.66	10.14	10.36	11,106	-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.