Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.03	15.34	14.93	15.23	106,375	+0.17(+1.14%)
May 30, 2012	14.93	15.19	14.93	15.06	118,154	-0.19(-1.27%)
May 29, 2012	15.19	15.27	15.00	15.25	226,820	+0.10(+0.66%)
May 25, 2012	15.01	15.21	14.93	15.15	76,286	+0.10(+0.67%)
May 24, 2012	15.06	15.14	14.83	15.05	68,761	+0.05(+0.33%)
May 23, 2012	14.84	15.07	14.67	15.00	90,954	+0.04(+0.29%)
May 22, 2012	15.09	15.29	14.81	14.96	89,680	-0.08(-0.52%)
May 21, 2012	15.11	15.31	14.96	15.03	103,559	+0.04(+0.29%)
May 18, 2012	14.98	15.14	14.81	14.99	104,476	+0.00(+0.00%)
May 17, 2012	14.96	15.21	14.87	14.99	89,486	+0.01(+0.10%)
May 16, 2012	15.24	15.27	14.96	14.98	51,024	-0.14(-0.95%)
May 15, 2012	14.91	15.34	14.91	15.12	103,050	+0.20(+1.34%)
May 14, 2012	14.58	15.12	14.58	14.92	88,278	+0.14(+0.97%)
May 11, 2012	14.72	14.82	14.58	14.78	77,128	-0.09(-0.63%)
May 10, 2012	14.81	15.01	14.71	14.87	44,929	+0.21(+1.42%)
May 09, 2012	14.17	14.78	14.14	14.66	85,716	+0.26(+1.79%)
May 08, 2012	13.39	14.49	13.11	14.40	173,263	+0.99(+7.37%)
May 07, 2012	11.89	13.60	11.89	13.42	190,185	+1.59(+13.45%)
May 04, 2012	12.02	12.05	11.82	11.82	71,081	-0.24(-1.96%)
May 03, 2012	12.34	12.45	12.04	12.06	106,397	-0.32(-2.55%)
May 02, 2012	12.18	12.48	12.13	12.38	138,612	+0.06(+0.47%)
May 01, 2012	12.35	12.58	12.31	12.32	144,164	-0.02(-0.17%)
Apr 30, 2012	12.13	12.43	12.13	12.34	168,443	+0.16(+1.29%)
Apr 27, 2012	11.95	12.20	11.89	12.18	135,702	+0.23(+1.92%)
Apr 26, 2012	11.87	11.98	11.85	11.95	71,963	+0.02(+0.18%)
Apr 25, 2012	11.92	12.04	11.77	11.93	93,086	+0.17(+1.46%)
Apr 24, 2012	11.54	11.85	11.54	11.76	100,425	+0.21(+1.80%)
Apr 23, 2012	11.47	11.61	11.40	11.55	111,609	-0.08(-0.68%)
Apr 20, 2012	11.77	11.77	11.48	11.63	104,437	+0.14(+1.18%)
Apr 19, 2012	11.61	11.72	11.39	11.49	75,612	-0.11(-0.99%)
Apr 18, 2012	12.00	12.00	11.57	11.61	46,472	-0.44(-3.69%)
Apr 17, 2012	12.07	12.30	12.02	12.05	53,874	+0.13(+1.08%)
Apr 16, 2012	11.67	12.03	11.65	11.92	51,019	+0.27(+2.34%)
Apr 13, 2012	11.90	11.90	11.57	11.65	62,129	-0.35(-2.93%)
Apr 12, 2012	11.80	12.05	11.75	12.00	68,683	+0.24(+2.01%)
Apr 11, 2012	11.77	11.78	11.54	11.77	101,587	+0.14(+1.17%)
Apr 10, 2012	11.98	11.98	11.47	11.63	121,663	-0.32(-2.70%)
Apr 09, 2012	12.09	12.20	11.79	11.95	79,238	-0.39(-3.19%)
Apr 05, 2012	12.42	12.47	12.18	12.35	58,766	-0.16(-1.32%)
Apr 04, 2012	12.66	12.80	12.40	12.51	88,329	-0.29(-2.24%)
Apr 03, 2012	13.04	13.10	12.68	12.80	95,463	-0.25(-1.92%)
Apr 02, 2012	12.83	13.06	12.71	13.05	93,113	+0.23(+1.79%)
Mar 30, 2012	13.26	13.26	12.81	12.82	68,394	-0.32(-2.45%)
Mar 29, 2012	13.08	13.19	12.92	13.14	39,874	-0.08(-0.60%)
Mar 28, 2012	13.17	13.31	13.06	13.22	57,503	+0.04(+0.33%)
Mar 27, 2012	13.40	13.40	13.16	13.18	50,462	-0.19(-1.39%)
Mar 26, 2012	13.22	13.37	12.89	13.37	76,778	+0.31(+2.36%)
Mar 23, 2012	13.26	13.28	13.00	13.06	128,349	-0.19(-1.41%)
Mar 22, 2012	13.50	13.50	13.21	13.24	76,118	-0.38(-2.79%)
Mar 21, 2012	13.79	13.90	13.58	13.62	69,034	-0.10(-0.73%)
Mar 20, 2012	14.09	14.09	13.64	13.72	91,708	-0.49(-3.48%)
Mar 19, 2012	13.87	14.43	13.87	14.22	71,093	+0.32(+2.32%)
Mar 16, 2012	14.02	14.02	13.82	13.90	117,188	-0.06(-0.41%)
Mar 15, 2012	14.04	14.09	13.81	13.95	38,937	-0.04(-0.26%)
Mar 14, 2012	14.16	14.19	13.89	13.99	49,954	-0.16(-1.11%)
Mar 13, 2012	13.84	14.15	13.84	14.15	106,946	+0.33(+2.39%)
Mar 12, 2012	13.58	13.83	13.58	13.82	90,061	+0.22(+1.63%)
Mar 09, 2012	13.47	13.75	13.47	13.59	145,059	+0.11(+0.85%)
Mar 08, 2012	13.85	13.87	13.34	13.48	103,653	-0.30(-2.18%)
Mar 07, 2012	13.67	13.80	13.60	13.78	48,902	+0.21(+1.53%)
Mar 06, 2012	13.86	13.91	13.55	13.57	65,167	-0.44(-3.12%)
Mar 05, 2012	13.71	14.20	13.71	14.01	56,987	+0.24(+1.77%)
Mar 02, 2012	14.36	14.36	13.67	13.77	108,799	-0.57(-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.