Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	12.80	12.84	12.35	12.41	15,944,512	-0.42(-3.26%)
May 30, 2012	12.97	12.97	12.71	12.83	15,239,155	-0.33(-2.50%)
May 29, 2012	13.28	13.38	13.02	13.16	9,842,001	+0.02(+0.13%)
May 25, 2012	12.98	13.33	12.98	13.14	7,671,965	+0.13(+0.99%)
May 24, 2012	13.13	13.20	12.81	13.01	14,365,211	-0.05(-0.40%)
May 23, 2012	12.81	13.11	12.76	13.06	13,734,260	+0.09(+0.68%)
May 22, 2012	12.95	13.13	12.79	12.98	13,886,309	+0.11(+0.82%)
May 21, 2012	12.55	12.94	12.52	12.87	10,880,309	+0.34(+2.71%)
May 18, 2012	12.75	12.85	12.44	12.53	13,306,658	-0.09(-0.69%)
May 17, 2012	12.74	12.93	12.59	12.62	14,642,350	-0.14(-1.10%)
May 16, 2012	12.67	13.12	12.58	12.76	14,509,935	+0.18(+1.44%)
May 15, 2012	12.89	13.20	12.55	12.58	16,129,486	-0.31(-2.40%)
May 14, 2012	12.90	13.05	12.86	12.89	11,406,578	-0.29(-2.17%)
May 11, 2012	13.06	13.52	13.03	13.17	9,430,781	-0.01(-0.09%)
May 10, 2012	13.38	13.49	13.16	13.19	10,645,251	+0.05(+0.36%)
May 09, 2012	12.96	13.33	12.80	13.14	17,645,692	-0.05(-0.35%)
May 08, 2012	13.25	13.30	12.84	13.19	16,014,924	-0.19(-1.40%)
May 07, 2012	13.28	13.52	13.16	13.37	10,350,873	-0.04(-0.30%)
May 04, 2012	13.66	13.71	13.22	13.41	11,276,660	-0.34(-2.51%)
May 03, 2012	14.13	14.15	13.62	13.76	15,442,445	-0.39(-2.77%)
May 02, 2012	14.40	14.41	14.06	14.15	13,727,808	-0.37(-2.54%)
May 01, 2012	14.58	14.90	14.36	14.52	15,240,584	+0.08(+0.57%)
Apr 30, 2012	14.80	14.93	14.30	14.44	13,359,574	-0.25(-1.67%)
Apr 27, 2012	14.55	14.74	14.42	14.68	12,429,414	+0.32(+2.24%)
Apr 26, 2012	14.06	14.38	13.97	14.36	9,125,628	+0.24(+1.70%)
Apr 25, 2012	14.13	14.17	13.71	14.12	12,870,279	+0.13(+0.96%)
Apr 24, 2012	13.86	14.11	13.76	13.99	12,858,575	+0.18(+1.31%)
Apr 23, 2012	13.66	13.85	13.47	13.80	10,573,295	-0.08(-0.55%)
Apr 20, 2012	14.10	14.17	13.86	13.88	10,976,950	-0.09(-0.63%)
Apr 19, 2012	13.96	14.17	13.83	13.97	11,796,473	+0.01(+0.08%)
Apr 18, 2012	13.99	14.06	13.75	13.96	12,629,255	-0.12(-0.83%)
Apr 17, 2012	14.02	14.25	13.84	14.07	20,194,108	+0.42(+3.08%)
Apr 16, 2012	14.06	14.10	13.63	13.65	19,228,900	-0.46(-3.23%)
Apr 13, 2012	14.42	14.47	14.10	14.11	14,524,022	-0.46(-3.17%)
Apr 12, 2012	13.95	14.69	13.94	14.57	15,720,864	+0.67(+4.79%)
Apr 11, 2012	14.02	14.20	13.87	13.90	14,847,549	+0.11(+0.80%)
Apr 10, 2012	14.68	14.68	13.79	13.79	25,064,304	-0.65(-4.49%)
Apr 09, 2012	14.35	14.63	14.25	14.44	9,749,322	-0.13(-0.92%)
Apr 05, 2012	14.68	14.86	14.40	14.58	18,446,446	-0.19(-1.31%)
Apr 04, 2012	14.90	15.17	14.68	14.77	18,550,404	-0.08(-0.51%)
Apr 03, 2012	15.37	15.37	14.63	14.85	27,105,364	-0.54(-3.53%)
Apr 02, 2012	15.00	15.51	14.83	15.39	14,203,053	+0.33(+2.17%)
Mar 30, 2012	15.64	15.77	14.74	15.06	28,753,792	-0.51(-3.30%)
Mar 29, 2012	15.81	15.81	15.24	15.58	19,921,470	-0.39(-2.45%)
Mar 28, 2012	16.03	16.18	15.74	15.97	19,095,804	-0.12(-0.73%)
Mar 27, 2012	15.79	16.28	15.73	16.08	21,078,226	+0.27(+1.74%)
Mar 26, 2012	15.93	15.94	15.59	15.81	12,575,798	+0.21(+1.35%)
Mar 23, 2012	15.49	15.74	15.35	15.60	13,462,556	+0.15(+0.95%)
Mar 22, 2012	15.68	15.72	15.34	15.45	16,654,215	-0.41(-2.58%)
Mar 21, 2012	16.07	16.18	15.84	15.86	12,338,666	-0.19(-1.17%)
Mar 20, 2012	16.14	16.14	15.93	16.05	14,710,277	-0.29(-1.75%)
Mar 19, 2012	16.39	16.46	16.25	16.34	11,985,470	-0.02(-0.14%)
Mar 16, 2012	16.44	16.72	16.35	16.36	19,368,214	-0.02(-0.11%)
Mar 15, 2012	16.39	16.48	16.17	16.38	17,198,882	+0.02(+0.14%)
Mar 14, 2012	16.58	16.71	16.28	16.35	14,049,870	-0.29(-1.76%)
Mar 13, 2012	16.56	16.66	16.32	16.65	18,865,066	+0.15(+0.92%)
Mar 12, 2012	16.63	16.66	16.27	16.49	17,190,622	-0.20(-1.19%)
Mar 09, 2012	16.31	16.76	16.22	16.69	27,741,644	+0.40(+2.48%)
Mar 08, 2012	15.89	16.42	15.89	16.29	28,110,206	+0.51(+3.22%)
Mar 07, 2012	14.75	15.90	14.74	15.78	36,160,432	+1.07(+7.27%)
Mar 06, 2012	14.76	14.86	14.65	14.71	12,370,380	-0.30(-2.02%)
Mar 05, 2012	15.18	15.22	14.90	15.01	12,772,847	-0.19(-1.27%)
Mar 02, 2012	14.91	15.66	14.91	15.21	20,222,474	+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.