Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.04	13.25	12.97	13.15	6,338,658	+0.14(+1.05%)
May 30, 2012	13.10	13.20	13.00	13.01	4,304,265	-0.14(-1.09%)
May 29, 2012	13.16	13.16	13.03	13.16	4,608,378	+0.04(+0.30%)
May 25, 2012	13.04	13.12	12.98	13.12	4,287,386	+0.10(+0.75%)
May 24, 2012	12.92	13.09	12.88	13.02	3,799,904	+0.10(+0.81%)
May 23, 2012	12.94	13.00	12.81	12.92	6,411,350	-0.07(-0.55%)
May 22, 2012	12.92	13.09	12.85	12.99	5,251,603	+0.08(+0.60%)
May 21, 2012	12.75	12.91	12.71	12.91	5,156,014	+0.16(+1.22%)
May 18, 2012	12.89	12.96	12.71	12.75	6,082,959	-0.14(-1.06%)
May 17, 2012	13.01	13.09	12.81	12.89	8,341,377	-0.12(-0.95%)
May 16, 2012	12.93	13.14	12.91	13.01	11,984,752	+0.12(+0.96%)
May 15, 2012	13.01	13.17	12.86	12.89	10,442,710	-0.16(-1.24%)
May 14, 2012	12.98	13.13	12.94	13.05	6,310,241	+0.03(+0.21%)
May 11, 2012	12.97	13.07	12.90	13.02	9,065,037	-0.01(-0.05%)
May 10, 2012	12.82	13.07	12.77	13.03	11,002,727	+0.31(+2.43%)
May 09, 2012	12.68	12.77	12.56	12.72	8,472,538	-0.08(-0.60%)
May 08, 2012	12.72	12.81	12.68	12.80	8,565,630	+0.00(+0.00%)
May 07, 2012	12.89	12.90	12.77	12.80	4,777,968	-0.10(-0.80%)
May 04, 2012	12.79	12.97	12.72	12.90	9,568,691	+0.21(+1.67%)
May 03, 2012	12.93	13.07	12.63	12.69	15,569,729	-0.21(-1.65%)
May 02, 2012	13.09	13.10	12.83	12.90	9,222,308	-0.24(-1.81%)
May 01, 2012	13.04	13.17	12.92	13.14	7,672,117	+0.14(+1.04%)
Apr 30, 2012	12.88	13.02	12.81	13.01	5,003,150	+0.10(+0.80%)
Apr 27, 2012	12.83	12.94	12.68	12.90	12,620,336	+0.13(+1.01%)
Apr 26, 2012	12.66	12.82	12.61	12.77	5,607,280	+0.08(+0.66%)
Apr 25, 2012	12.64	12.74	12.57	12.69	4,999,433	+0.12(+0.97%)
Apr 24, 2012	12.44	12.57	12.41	12.57	5,261,671	+0.16(+1.30%)
Apr 23, 2012	12.48	12.52	12.32	12.41	6,826,917	-0.16(-1.28%)
Apr 20, 2012	12.47	12.63	12.47	12.57	3,373,351	+0.13(+1.03%)
Apr 19, 2012	12.43	12.51	12.35	12.44	4,611,950	+0.01(+0.05%)
Apr 18, 2012	12.48	12.50	12.39	12.43	4,140,549	-0.10(-0.82%)
Apr 17, 2012	12.49	12.54	12.34	12.54	5,169,942	+0.10(+0.83%)
Apr 16, 2012	12.36	12.45	12.29	12.43	6,284,220	+0.10(+0.78%)
Apr 13, 2012	12.36	12.45	12.31	12.34	5,501,477	-0.06(-0.47%)
Apr 12, 2012	12.27	12.39	12.17	12.39	4,431,925	+0.12(+1.00%)
Apr 11, 2012	12.38	12.39	12.26	12.27	4,704,261	+0.01(+0.05%)
Apr 10, 2012	12.45	12.48	12.23	12.27	5,184,982	-0.23(-1.85%)
Apr 09, 2012	12.47	12.56	12.43	12.50	3,276,320	-0.08(-0.66%)
Apr 05, 2012	12.63	12.67	12.50	12.58	5,171,698	-0.05(-0.41%)
Apr 04, 2012	12.67	12.72	12.60	12.63	5,593,431	-0.12(-0.96%)
Apr 03, 2012	12.83	12.84	12.61	12.75	5,315,910	-0.03(-0.25%)
Apr 02, 2012	12.70	12.83	12.62	12.79	6,795,964	+0.10(+0.76%)
Mar 30, 2012	12.52	12.70	12.48	12.69	7,614,880	+0.24(+1.91%)
Mar 29, 2012	12.29	12.45	12.21	12.45	4,959,394	+0.12(+0.94%)
Mar 28, 2012	12.57	12.57	12.25	12.34	7,895,583	-0.24(-1.89%)
Mar 27, 2012	12.56	12.64	12.53	12.57	3,614,600	+0.03(+0.26%)
Mar 26, 2012	12.48	12.58	12.44	12.54	4,840,461	+0.12(+0.93%)
Mar 23, 2012	12.40	12.47	12.39	12.43	4,692,190	+0.01(+0.05%)
Mar 22, 2012	12.26	12.47	12.26	12.42	9,330,113	+0.11(+0.89%)
Mar 21, 2012	12.31	12.39	12.29	12.31	3,119,530	-0.01(-0.10%)
Mar 20, 2012	12.15	12.35	12.15	12.32	5,445,636	+0.14(+1.11%)
Mar 19, 2012	12.28	12.34	12.18	12.19	5,075,414	-0.08(-0.68%)
Mar 16, 2012	12.36	12.40	12.25	12.27	5,714,205	-0.10(-0.78%)
Mar 15, 2012	12.36	12.41	12.20	12.37	8,126,088	+0.05(+0.42%)
Mar 14, 2012	12.51	12.51	12.29	12.32	7,531,561	-0.21(-1.69%)
Mar 13, 2012	12.49	12.54	12.41	12.53	5,277,364	+0.06(+0.52%)
Mar 12, 2012	12.43	12.51	12.31	12.47	5,457,379	+0.07(+0.57%)
Mar 09, 2012	12.51	12.52	12.38	12.39	6,239,440	-0.10(-0.82%)
Mar 08, 2012	12.46	12.54	12.36	12.50	11,959,260	+0.08(+0.67%)
Mar 07, 2012	12.31	12.53	12.27	12.41	12,625,091	+0.08(+0.68%)
Mar 06, 2012	12.31	12.40	12.27	12.33	5,182,293	-0.10(-0.78%)
Mar 05, 2012	12.43	12.52	12.30	12.43	9,705,662	-0.14(-1.13%)
Mar 02, 2012	12.42	12.59	12.39	12.57	7,261,982	+0.11(+0.88%)

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.