Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.19	14.41	14.18	14.32	14,918	+0.10(+0.70%)
May 30, 2012	14.30	14.31	14.18	14.22	31,440	+0.34(+2.45%)
May 29, 2012	14.04	14.04	13.15	13.88	27,850	-0.12(-0.85%)
May 25, 2012	14.11	14.11	13.97	14.00	26,115	-0.15(-1.06%)
May 24, 2012	14.14	14.21	14.00	14.15	45,347	-0.01(-0.07%)
May 23, 2012	14.09	14.36	14.09	14.16	136,334	+0.26(+1.87%)
May 22, 2012	13.75	13.98	13.70	13.90	9,750	+0.40(+2.96%)
May 21, 2012	13.76	13.87	13.50	13.50	20,175	-0.40(-2.88%)
May 18, 2012	13.66	13.95	13.53	13.90	27,845	+0.15(+1.09%)
May 17, 2012	13.84	13.97	13.70	13.75	49,811	-0.17(-1.22%)
May 16, 2012	13.82	13.97	13.67	13.92	20,635	+0.07(+0.51%)
May 15, 2012	13.80	13.85	13.65	13.85	23,064	+0.03(+0.22%)
May 14, 2012	13.71	13.85	13.70	13.82	52,298	+0.40(+2.98%)
May 11, 2012	13.39	13.44	13.26	13.42	7,430	+0.16(+1.21%)
May 10, 2012	13.08	13.27	13.07	13.26	5,382	+0.00(+0.00%)
May 09, 2012	13.38	13.42	13.13	13.26	20,254	+0.28(+2.13%)
May 08, 2012	13.00	13.15	12.98	12.98	26,100	+0.40(+3.21%)
May 07, 2012	12.81	12.84	12.58	12.58	30,967	-0.24(-1.87%)
May 04, 2012	12.72	12.88	12.72	12.82	4,390	+0.09(+0.71%)
May 03, 2012	12.65	12.74	12.59	12.73	5,650	+0.28(+2.25%)
May 02, 2012	12.41	12.46	12.41	12.45	1,600	+0.26(+2.13%)
May 01, 2012	12.13	12.19	12.04	12.19	4,980	+0.08(+0.66%)
Apr 30, 2012	11.86	12.30	11.86	12.11	6,184	-0.19(-1.54%)
Apr 27, 2012	12.30	12.41	12.15	12.30	11,178	-0.07(-0.57%)
Apr 26, 2012	12.57	12.57	12.37	12.37	11,553	-0.36(-2.83%)
Apr 25, 2012	12.65	12.73	12.56	12.73	13,195	-0.11(-0.86%)
Apr 24, 2012	12.82	12.86	12.72	12.84	9,707	-0.10(-0.77%)
Apr 23, 2012	13.02	13.06	12.94	12.94	14,757	+0.25(+1.97%)
Apr 20, 2012	12.65	12.69	12.55	12.69	20,363	-0.23(-1.78%)
Apr 19, 2012	12.94	12.95	12.90	12.92	1,775	-0.08(-0.62%)
Apr 18, 2012	13.00	13.06	12.26	13.00	51,045	+0.15(+1.17%)
Apr 17, 2012	12.71	12.91	12.25	12.85	15,495	+0.04(+0.31%)
Apr 16, 2012	12.87	13.01	12.81	12.81	14,020	-0.15(-1.16%)
Apr 13, 2012	12.72	13.03	12.72	12.96	18,169	+0.51(+4.10%)
Apr 12, 2012	12.63	13.00	12.31	12.45	18,129	-0.43(-3.34%)
Apr 11, 2012	12.77	12.88	12.69	12.88	23,582	+0.00(+0.04%)
Apr 10, 2012	12.60	12.94	12.55	12.88	57,844	+0.16(+1.22%)
Apr 09, 2012	12.57	12.86	12.57	12.72	10,050	+0.38(+3.08%)
Apr 05, 2012	12.50	12.50	12.34	12.34	8,151	-0.19(-1.52%)
Apr 04, 2012	12.68	12.68	12.34	12.53	37,806	+0.33(+2.70%)
Apr 03, 2012	12.00	12.20	12.00	12.20	4,425	+0.20(+1.67%)
Apr 02, 2012	12.22	12.30	11.20	12.00	66,125	-0.24(-1.96%)
Mar 30, 2012	12.18	12.26	12.14	12.24	900	+0.08(+0.66%)
Mar 29, 2012	12.14	12.42	12.14	12.16	23,504	-0.09(-0.73%)
Mar 28, 2012	12.19	12.30	12.15	12.25	24,750	+0.30(+2.51%)
Mar 27, 2012	11.95	12.07	11.83	11.95	10,416	+0.12(+1.02%)
Mar 26, 2012	12.00	12.09	11.82	11.83	15,011	-0.29(-2.40%)
Mar 23, 2012	12.25	12.33	12.00	12.12	14,574	-0.23(-1.86%)
Mar 22, 2012	12.32	12.50	12.24	12.35	54,820	+0.42(+3.52%)
Mar 21, 2012	11.81	11.99	11.78	11.93	40,627	+0.12(+0.98%)
Mar 20, 2012	11.80	11.86	11.76	11.81	131,322	+0.44(+3.91%)
Mar 19, 2012	11.38	11.38	11.30	11.37	900	-0.05(-0.44%)
Mar 16, 2012	11.27	11.42	11.27	11.42	1,822	+0.06(+0.53%)
Mar 15, 2012	11.62	11.62	11.34	11.36	5,525	-0.37(-3.15%)
Mar 14, 2012	11.56	11.73	11.43	11.73	2,672	+0.43(+3.80%)
Mar 13, 2012	11.50	11.53	11.24	11.30	13,248	-0.30(-2.59%)
Mar 12, 2012	11.62	11.64	11.52	11.60	12,050	+0.10(+0.84%)
Mar 09, 2012	11.80	11.80	11.45	11.50	5,345	-0.28(-2.34%)
Mar 08, 2012	11.85	11.93	11.77	11.78	14,764	-0.21(-1.75%)
Mar 07, 2012	12.00	12.23	11.88	11.99	27,862	-0.10(-0.83%)
Mar 06, 2012	11.93	12.09	11.89	12.09	47,804	+0.71(+6.24%)
Mar 05, 2012	11.27	11.46	11.27	11.38	9,600	+0.32(+2.89%)
Mar 02, 2012	11.03	11.14	11.03	11.06	6,110	+0.07(+0.64%)

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.