Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.96	13.00	12.50	12.57	15,749,196	-0.42(-3.26%)
May 30, 2012	13.13	13.13	12.87	12.99	15,052,479	-0.33(-2.50%)
May 29, 2012	13.44	13.54	13.18	13.32	9,721,439	+0.02(+0.13%)
May 25, 2012	13.14	13.50	13.14	13.30	7,577,986	+0.13(+0.99%)
May 24, 2012	13.30	13.36	12.97	13.17	14,189,241	-0.05(-0.40%)
May 23, 2012	12.96	13.27	12.92	13.23	13,566,019	+0.09(+0.68%)
May 22, 2012	13.11	13.30	12.95	13.14	13,716,205	+0.11(+0.82%)
May 21, 2012	12.70	13.10	12.67	13.03	10,747,028	+0.35(+2.77%)
May 18, 2012	12.90	13.00	12.58	12.68	13,151,610	-0.09(-0.69%)
May 17, 2012	12.89	13.09	12.74	12.77	14,471,738	-0.14(-1.10%)
May 16, 2012	12.81	13.27	12.73	12.91	14,340,866	+0.18(+1.44%)
May 15, 2012	13.04	13.36	12.70	12.73	15,941,546	-0.31(-2.40%)
May 14, 2012	13.06	13.20	13.02	13.04	11,273,669	-0.29(-2.17%)
May 11, 2012	13.21	13.68	13.18	13.33	9,320,894	-0.01(-0.09%)
May 10, 2012	13.54	13.65	13.31	13.34	10,521,213	+0.05(+0.36%)
May 09, 2012	13.12	13.48	12.95	13.29	17,440,086	-0.05(-0.35%)
May 08, 2012	13.41	13.46	12.99	13.34	15,828,319	-0.19(-1.40%)
May 07, 2012	13.44	13.68	13.32	13.53	10,230,265	-0.04(-0.31%)
May 04, 2012	13.83	13.87	13.38	13.57	11,145,264	-0.35(-2.51%)
May 03, 2012	14.29	14.32	13.78	13.92	15,262,510	-0.40(-2.77%)
May 02, 2012	14.57	14.58	14.22	14.32	13,567,852	-0.37(-2.54%)
May 01, 2012	14.75	15.08	14.53	14.69	15,063,001	+0.08(+0.57%)
Apr 30, 2012	14.97	15.11	14.47	14.61	13,203,909	-0.25(-1.67%)
Apr 27, 2012	14.72	14.91	14.59	14.85	12,284,587	+0.33(+2.24%)
Apr 26, 2012	14.22	14.55	14.14	14.53	9,019,297	+0.24(+1.70%)
Apr 25, 2012	14.29	14.34	13.87	14.29	12,720,315	+0.14(+0.96%)
Apr 24, 2012	14.02	14.28	13.93	14.15	12,708,748	+0.18(+1.31%)
Apr 23, 2012	13.83	14.01	13.63	13.97	10,450,095	-0.08(-0.55%)
Apr 20, 2012	14.26	14.33	14.02	14.04	10,849,047	-0.09(-0.63%)
Apr 19, 2012	14.12	14.34	13.99	14.13	11,659,021	+0.01(+0.08%)
Apr 18, 2012	14.15	14.23	13.91	14.12	12,482,099	-0.12(-0.83%)
Apr 17, 2012	14.19	14.42	14.00	14.24	19,958,808	+0.43(+3.08%)
Apr 16, 2012	14.23	14.26	13.79	13.81	19,004,846	-0.46(-3.23%)
Apr 13, 2012	14.59	14.64	14.26	14.28	14,354,789	-0.47(-3.17%)
Apr 12, 2012	14.11	14.86	14.10	14.74	15,537,686	+0.67(+4.79%)
Apr 11, 2012	14.19	14.37	14.04	14.07	14,674,546	+0.11(+0.80%)
Apr 10, 2012	14.85	14.85	13.95	13.96	24,772,256	-0.66(-4.49%)
Apr 09, 2012	14.52	14.81	14.42	14.61	9,635,723	-0.14(-0.92%)
Apr 05, 2012	14.85	15.03	14.57	14.75	18,231,508	-0.20(-1.31%)
Apr 04, 2012	15.07	15.35	14.85	14.94	18,334,254	-0.08(-0.51%)
Apr 03, 2012	15.55	15.55	14.81	15.02	26,789,532	-0.55(-3.53%)
Apr 02, 2012	15.17	15.69	15.01	15.57	14,037,560	+0.33(+2.17%)
Mar 30, 2012	15.82	15.96	14.91	15.24	28,418,754	-0.52(-3.30%)
Mar 29, 2012	16.00	16.00	15.42	15.76	19,689,346	-0.40(-2.45%)
Mar 28, 2012	16.22	16.37	15.92	16.16	18,873,300	-0.12(-0.73%)
Mar 27, 2012	15.98	16.47	15.91	16.27	20,832,624	+0.28(+1.74%)
Mar 26, 2012	16.11	16.13	15.77	16.00	12,429,265	+0.21(+1.35%)
Mar 23, 2012	15.68	15.92	15.53	15.78	13,305,691	+0.15(+0.95%)
Mar 22, 2012	15.87	15.91	15.52	15.64	16,460,161	-0.41(-2.58%)
Mar 21, 2012	16.26	16.37	16.03	16.05	12,194,897	-0.19(-1.17%)
Mar 20, 2012	16.33	16.33	16.12	16.24	14,538,873	-0.29(-1.75%)
Mar 19, 2012	16.58	16.66	16.45	16.53	11,845,816	-0.02(-0.14%)
Mar 16, 2012	16.63	16.91	16.55	16.55	19,142,536	-0.02(-0.11%)
Mar 15, 2012	16.58	16.68	16.36	16.57	16,998,482	+0.02(+0.14%)
Mar 14, 2012	16.77	16.91	16.47	16.55	13,886,162	-0.30(-1.76%)
Mar 13, 2012	16.76	16.85	16.52	16.84	18,645,250	+0.15(+0.92%)
Mar 12, 2012	16.82	16.86	16.46	16.69	16,990,318	-0.20(-1.19%)
Mar 09, 2012	16.50	16.96	16.42	16.89	27,418,398	+0.41(+2.48%)
Mar 08, 2012	16.08	16.61	16.08	16.48	27,782,666	+0.51(+3.22%)
Mar 07, 2012	14.92	16.08	14.91	15.97	35,739,092	+1.08(+7.27%)
Mar 06, 2012	14.93	15.04	14.82	14.88	12,226,240	-0.31(-2.02%)
Mar 05, 2012	15.36	15.40	15.08	15.19	12,624,018	-0.20(-1.27%)
Mar 02, 2012	15.09	15.85	15.09	15.39	19,986,842	+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.