Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	11.95	12.19	11.84	12.11	7,380,933	-0.09(-0.71%)
May 30, 2012	12.47	12.57	12.14	12.20	7,056,412	-0.52(-4.11%)
May 29, 2012	13.01	13.02	12.63	12.72	2,769,397	+0.14(+1.10%)
May 25, 2012	12.56	12.74	12.48	12.58	3,249,226	+0.11(+0.86%)
May 24, 2012	12.79	12.79	12.31	12.47	2,957,261	-0.18(-1.42%)
May 23, 2012	12.86	12.87	12.35	12.65	3,541,088	-0.22(-1.67%)
May 22, 2012	12.89	13.08	12.82	12.87	2,825,691	-0.08(-0.59%)
May 21, 2012	13.01	13.05	12.82	12.94	2,949,054	-0.11(-0.86%)
May 18, 2012	12.97	13.12	12.88	13.06	3,132,910	+0.09(+0.67%)
May 17, 2012	13.26	13.30	12.95	12.97	2,680,363	-0.28(-2.13%)
May 16, 2012	13.55	13.56	13.19	13.25	2,569,580	+0.02(+0.15%)
May 15, 2012	13.37	13.53	13.16	13.23	2,549,641	-0.10(-0.73%)
May 14, 2012	13.59	13.64	13.29	13.33	3,886,388	-0.51(-3.70%)
May 11, 2012	14.11	14.28	13.80	13.84	3,943,256	-0.29(-2.03%)
May 10, 2012	14.08	14.24	14.04	14.13	4,263,129	-0.17(-1.22%)
May 09, 2012	14.14	14.35	14.07	14.30	2,951,545	-0.05(-0.32%)
May 08, 2012	14.51	14.54	14.25	14.35	2,146,605	-0.27(-1.82%)
May 07, 2012	14.35	14.66	14.35	14.61	3,023,638	+0.05(+0.35%)
May 04, 2012	14.58	14.68	14.42	14.56	2,530,092	-0.05(-0.35%)
May 03, 2012	14.72	14.86	14.34	14.61	3,533,084	-0.19(-1.28%)
May 02, 2012	14.57	14.80	14.54	14.80	2,512,927	+0.14(+0.94%)
May 01, 2012	14.59	14.80	14.51	14.67	1,591,060	+0.07(+0.49%)
Apr 30, 2012	14.54	14.59	14.32	14.59	2,587,326	+0.02(+0.11%)
Apr 27, 2012	14.52	14.62	14.44	14.58	2,409,180	+0.19(+1.32%)
Apr 26, 2012	14.54	14.58	14.34	14.39	5,162,035	-0.16(-1.09%)
Apr 25, 2012	14.66	14.85	14.47	14.55	5,111,505	+0.03(+0.18%)
Apr 24, 2012	14.81	14.84	14.49	14.52	2,570,401	-0.10(-0.67%)
Apr 23, 2012	14.58	14.70	14.48	14.62	1,692,505	-0.16(-1.11%)
Apr 20, 2012	14.70	14.87	14.58	14.78	3,577,420	+0.21(+1.41%)
Apr 19, 2012	14.79	14.80	14.51	14.58	2,354,515	-0.19(-1.28%)
Apr 18, 2012	14.70	14.80	14.57	14.77	3,522,616	-0.02(-0.10%)
Apr 17, 2012	15.35	15.37	14.38	14.78	4,083,806	-0.43(-2.83%)
Apr 16, 2012	15.57	15.60	15.10	15.21	2,136,252	-0.13(-0.84%)
Apr 13, 2012	15.53	15.55	15.34	15.34	1,384,323	-0.12(-0.80%)
Apr 12, 2012	15.44	15.74	15.41	15.47	2,175,986	-0.38(-2.43%)
Apr 11, 2012	15.96	16.05	15.77	15.85	2,205,593	+0.13(+0.85%)
Apr 10, 2012	15.78	15.91	15.64	15.72	4,352,770	-0.29(-1.79%)
Apr 09, 2012	15.66	16.03	15.58	16.00	3,990,416	+0.18(+1.17%)
Apr 05, 2012	15.64	15.87	15.61	15.82	1,568,973	+0.23(+1.45%)
Apr 04, 2012	15.67	15.69	15.52	15.59	3,235,779	-0.11(-0.72%)
Apr 03, 2012	15.87	15.87	15.58	15.71	2,231,517	-0.09(-0.58%)
Apr 02, 2012	15.77	15.86	15.56	15.80	3,400,691	+0.10(+0.62%)
Mar 30, 2012	15.95	15.99	15.66	15.70	3,287,963	-0.03(-0.16%)
Mar 29, 2012	15.49	15.78	15.43	15.73	4,771,597	+0.23(+1.49%)
Mar 28, 2012	15.80	15.82	15.44	15.50	3,635,873	-0.40(-2.55%)
Mar 27, 2012	15.71	15.98	15.67	15.90	3,689,715	+0.16(+1.04%)
Mar 26, 2012	15.43	15.77	15.40	15.74	2,024,111	+0.41(+2.68%)
Mar 23, 2012	15.43	15.46	15.25	15.33	4,699,763	-0.03(-0.17%)
Mar 22, 2012	15.63	15.65	15.30	15.35	6,024,039	-0.31(-2.00%)
Mar 21, 2012	15.59	15.84	15.46	15.67	2,184,355	+0.05(+0.33%)
Mar 20, 2012	15.59	15.70	15.56	15.61	1,530,026	-0.21(-1.30%)
Mar 19, 2012	15.70	15.92	15.63	15.82	1,838,372	+0.14(+0.88%)
Mar 16, 2012	15.67	15.78	15.60	15.68	1,780,076	+0.23(+1.49%)
Mar 15, 2012	15.58	15.63	15.29	15.45	2,355,962	-0.12(-0.79%)
Mar 14, 2012	15.66	15.73	15.32	15.57	2,057,266	-0.20(-1.27%)
Mar 13, 2012	15.56	15.83	15.47	15.77	3,765,220	+0.38(+2.50%)
Mar 12, 2012	15.44	15.53	15.10	15.39	2,416,577	-0.26(-1.64%)
Mar 09, 2012	15.47	15.74	15.43	15.64	3,023,910	+0.25(+1.63%)
Mar 08, 2012	15.15	15.42	15.06	15.39	4,681,744	+0.42(+2.77%)
Mar 07, 2012	14.62	15.05	14.58	14.98	2,140,509	+0.27(+1.85%)
Mar 06, 2012	14.94	15.01	14.66	14.71	3,716,049	-0.46(-3.04%)
Mar 05, 2012	15.19	15.22	14.95	15.17	1,531,050	-0.11(-0.74%)
Mar 02, 2012	15.16	15.34	15.09	15.28	2,219,137	+0.02(+0.13%)

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.