Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.92	15.23	14.83	15.12	107,143	+0.17(+1.14%)
May 30, 2012	14.83	15.08	14.83	14.95	119,007	-0.19(-1.27%)
May 29, 2012	15.08	15.16	14.89	15.14	228,458	+0.10(+0.66%)
May 25, 2012	14.90	15.11	14.82	15.04	76,836	+0.10(+0.67%)
May 24, 2012	14.96	15.03	14.73	14.94	69,258	+0.05(+0.33%)
May 23, 2012	14.73	14.96	14.56	14.89	91,611	+0.04(+0.29%)
May 22, 2012	14.98	15.18	14.71	14.85	90,328	-0.08(-0.52%)
May 21, 2012	15.01	15.20	14.86	14.93	104,307	+0.04(+0.29%)
May 18, 2012	14.88	15.03	14.70	14.88	105,230	+0.00(+0.00%)
May 17, 2012	14.86	15.10	14.76	14.88	90,132	+0.01(+0.10%)
May 16, 2012	15.13	15.16	14.86	14.87	51,393	-0.14(-0.95%)
May 15, 2012	14.80	15.23	14.80	15.01	103,794	+0.20(+1.34%)
May 14, 2012	14.47	15.01	14.47	14.81	88,915	+0.14(+0.97%)
May 11, 2012	14.61	14.71	14.47	14.67	77,685	-0.09(-0.63%)
May 10, 2012	14.71	14.91	14.60	14.76	45,254	+0.21(+1.42%)
May 09, 2012	14.07	14.67	14.04	14.56	86,335	+0.26(+1.79%)
May 08, 2012	13.30	14.39	13.01	14.30	174,514	+0.98(+7.37%)
May 07, 2012	11.80	13.50	11.80	13.32	191,558	+1.58(+13.45%)
May 04, 2012	11.93	11.96	11.74	11.74	71,594	-0.23(-1.96%)
May 03, 2012	12.25	12.36	11.95	11.97	107,166	-0.31(-2.55%)
May 02, 2012	12.10	12.39	12.05	12.29	139,613	+0.06(+0.47%)
May 01, 2012	12.26	12.49	12.22	12.23	145,205	-0.02(-0.17%)
Apr 30, 2012	12.04	12.34	12.04	12.25	169,659	+0.16(+1.29%)
Apr 27, 2012	11.87	12.12	11.80	12.10	136,682	+0.23(+1.92%)
Apr 26, 2012	11.78	11.90	11.77	11.87	72,482	+0.02(+0.18%)
Apr 25, 2012	11.84	11.95	11.68	11.85	93,759	+0.17(+1.46%)
Apr 24, 2012	11.46	11.77	11.46	11.68	101,150	+0.21(+1.80%)
Apr 23, 2012	11.38	11.53	11.32	11.47	112,415	-0.08(-0.68%)
Apr 20, 2012	11.68	11.68	11.40	11.55	105,191	+0.14(+1.18%)
Apr 19, 2012	11.53	11.63	11.31	11.41	76,158	-0.11(-0.99%)
Apr 18, 2012	11.91	11.91	11.48	11.53	46,808	-0.44(-3.69%)
Apr 17, 2012	11.98	12.22	11.93	11.97	54,263	+0.13(+1.08%)
Apr 16, 2012	11.59	11.94	11.56	11.84	51,387	+0.27(+2.34%)
Apr 13, 2012	11.82	11.82	11.48	11.57	62,578	-0.35(-2.93%)
Apr 12, 2012	11.71	11.96	11.67	11.92	69,179	+0.23(+2.01%)
Apr 11, 2012	11.68	11.70	11.46	11.68	102,321	+0.14(+1.17%)
Apr 10, 2012	11.90	11.90	11.39	11.55	122,542	-0.32(-2.70%)
Apr 09, 2012	12.00	12.11	11.70	11.87	79,810	-0.39(-3.19%)
Apr 05, 2012	12.33	12.38	12.10	12.26	59,190	-0.16(-1.32%)
Apr 04, 2012	12.57	12.71	12.32	12.42	88,967	-0.28(-2.24%)
Apr 03, 2012	12.95	13.01	12.59	12.71	96,152	-0.25(-1.92%)
Apr 02, 2012	12.74	12.97	12.61	12.96	93,785	+0.23(+1.79%)
Mar 30, 2012	13.17	13.17	12.72	12.73	68,888	-0.32(-2.45%)
Mar 29, 2012	12.98	13.09	12.83	13.05	40,161	-0.08(-0.60%)
Mar 28, 2012	13.08	13.21	12.96	13.13	57,918	+0.04(+0.33%)
Mar 27, 2012	13.30	13.30	13.07	13.08	50,826	-0.18(-1.39%)
Mar 26, 2012	13.13	13.28	12.80	13.27	77,333	+0.31(+2.36%)
Mar 23, 2012	13.16	13.18	12.91	12.96	129,275	-0.19(-1.41%)
Mar 22, 2012	13.40	13.40	13.11	13.15	76,668	-0.38(-2.79%)
Mar 21, 2012	13.69	13.80	13.48	13.53	69,532	-0.10(-0.73%)
Mar 20, 2012	13.99	13.99	13.55	13.63	92,370	-0.49(-3.48%)
Mar 19, 2012	13.77	14.32	13.77	14.12	71,607	+0.32(+2.32%)
Mar 16, 2012	13.92	13.92	13.72	13.80	118,034	-0.06(-0.41%)
Mar 15, 2012	13.94	13.99	13.71	13.85	39,218	-0.04(-0.26%)
Mar 14, 2012	14.06	14.09	13.79	13.89	50,315	-0.16(-1.11%)
Mar 13, 2012	13.74	14.05	13.74	14.04	107,718	+0.33(+2.39%)
Mar 12, 2012	13.48	13.73	13.48	13.72	90,711	+0.22(+1.63%)
Mar 09, 2012	13.38	13.65	13.38	13.50	146,106	+0.11(+0.85%)
Mar 08, 2012	13.75	13.77	13.24	13.38	104,401	-0.30(-2.18%)
Mar 07, 2012	13.58	13.70	13.50	13.68	49,255	+0.21(+1.53%)
Mar 06, 2012	13.76	13.81	13.45	13.48	65,637	-0.43(-3.12%)
Mar 05, 2012	13.61	14.09	13.61	13.91	57,398	+0.24(+1.77%)
Mar 02, 2012	14.26	14.26	13.58	13.67	109,584	-0.56(-3.95%)

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.