Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.04	13.25	12.97	13.15	6,340,472	+0.14(+1.05%)
May 30, 2012	13.10	13.20	13.00	13.01	4,305,497	-0.14(-1.09%)
May 29, 2012	13.16	13.16	13.02	13.15	4,609,697	+0.04(+0.30%)
May 25, 2012	13.04	13.11	12.98	13.11	4,288,613	+0.10(+0.75%)
May 24, 2012	12.91	13.09	12.88	13.02	3,800,992	+0.10(+0.80%)
May 23, 2012	12.93	13.00	12.80	12.91	6,413,185	-0.07(-0.55%)
May 22, 2012	12.92	13.09	12.85	12.98	5,253,105	+0.08(+0.60%)
May 21, 2012	12.74	12.91	12.71	12.91	5,157,490	+0.16(+1.22%)
May 18, 2012	12.89	12.96	12.71	12.75	6,084,699	-0.14(-1.06%)
May 17, 2012	13.01	13.09	12.80	12.89	8,343,764	-0.12(-0.95%)
May 16, 2012	12.93	13.13	12.91	13.01	11,988,181	+0.12(+0.96%)
May 15, 2012	13.01	13.17	12.86	12.89	10,445,698	-0.16(-1.24%)
May 14, 2012	12.98	13.13	12.93	13.05	6,312,047	+0.03(+0.21%)
May 11, 2012	12.96	13.07	12.89	13.02	9,067,631	-0.01(-0.05%)
May 10, 2012	12.82	13.07	12.76	13.03	11,005,876	+0.31(+2.43%)
May 09, 2012	12.67	12.76	12.56	12.72	8,474,963	-0.08(-0.60%)
May 08, 2012	12.71	12.80	12.67	12.80	8,568,081	+0.00(+0.00%)
May 07, 2012	12.89	12.90	12.76	12.80	4,779,335	-0.10(-0.80%)
May 04, 2012	12.78	12.96	12.72	12.90	9,571,430	+0.21(+1.67%)
May 03, 2012	12.92	13.07	12.62	12.69	15,574,185	-0.21(-1.65%)
May 02, 2012	13.09	13.10	12.83	12.90	9,224,948	-0.24(-1.81%)
May 01, 2012	13.03	13.16	12.92	13.14	7,674,312	+0.14(+1.04%)
Apr 30, 2012	12.87	13.02	12.81	13.00	5,004,581	+0.10(+0.80%)
Apr 27, 2012	12.83	12.94	12.67	12.90	12,623,948	+0.13(+1.01%)
Apr 26, 2012	12.65	12.82	12.61	12.77	5,608,885	+0.08(+0.66%)
Apr 25, 2012	12.64	12.74	12.57	12.69	5,000,863	+0.12(+0.97%)
Apr 24, 2012	12.44	12.56	12.40	12.56	5,263,177	+0.16(+1.30%)
Apr 23, 2012	12.48	12.51	12.31	12.40	6,828,871	-0.16(-1.28%)
Apr 20, 2012	12.46	12.63	12.46	12.56	3,374,316	+0.13(+1.03%)
Apr 19, 2012	12.42	12.51	12.35	12.44	4,613,269	+0.01(+0.05%)
Apr 18, 2012	12.48	12.50	12.38	12.43	4,141,734	-0.10(-0.82%)
Apr 17, 2012	12.49	12.54	12.33	12.53	5,171,421	+0.10(+0.83%)
Apr 16, 2012	12.36	12.45	12.29	12.43	6,286,019	+0.10(+0.78%)
Apr 13, 2012	12.36	12.44	12.31	12.33	5,503,051	-0.06(-0.47%)
Apr 12, 2012	12.26	12.39	12.17	12.39	4,433,194	+0.12(+1.00%)
Apr 11, 2012	12.37	12.39	12.26	12.27	4,705,608	+0.01(+0.05%)
Apr 10, 2012	12.44	12.47	12.22	12.26	5,186,466	-0.23(-1.85%)
Apr 09, 2012	12.46	12.55	12.43	12.49	3,277,258	-0.08(-0.66%)
Apr 05, 2012	12.63	12.67	12.49	12.58	5,173,178	-0.05(-0.41%)
Apr 04, 2012	12.67	12.72	12.60	12.63	5,595,032	-0.12(-0.96%)
Apr 03, 2012	12.83	12.84	12.61	12.75	5,317,431	-0.03(-0.25%)
Apr 02, 2012	12.69	12.83	12.62	12.78	6,797,909	+0.10(+0.76%)
Mar 30, 2012	12.51	12.70	12.47	12.69	7,617,060	+0.24(+1.91%)
Mar 29, 2012	12.29	12.45	12.21	12.45	4,960,813	+0.12(+0.94%)
Mar 28, 2012	12.56	12.57	12.25	12.33	7,897,842	-0.24(-1.89%)
Mar 27, 2012	12.56	12.64	12.53	12.57	3,615,635	+0.03(+0.26%)
Mar 26, 2012	12.47	12.58	12.44	12.54	4,841,847	+0.12(+0.93%)
Mar 23, 2012	12.40	12.47	12.38	12.42	4,693,533	+0.01(+0.05%)
Mar 22, 2012	12.26	12.47	12.26	12.42	9,332,783	+0.11(+0.89%)
Mar 21, 2012	12.31	12.39	12.29	12.31	3,120,423	-0.01(-0.10%)
Mar 20, 2012	12.15	12.35	12.15	12.32	5,447,194	+0.14(+1.11%)
Mar 19, 2012	12.27	12.33	12.18	12.18	5,076,867	-0.08(-0.68%)
Mar 16, 2012	12.36	12.40	12.25	12.27	5,715,840	-0.10(-0.78%)
Mar 15, 2012	12.35	12.41	12.20	12.37	8,128,414	+0.05(+0.42%)
Mar 14, 2012	12.51	12.51	12.29	12.31	7,533,716	-0.21(-1.69%)
Mar 13, 2012	12.49	12.53	12.40	12.53	5,278,875	+0.06(+0.52%)
Mar 12, 2012	12.43	12.51	12.31	12.46	5,458,941	+0.07(+0.57%)
Mar 09, 2012	12.51	12.52	12.38	12.39	6,241,226	-0.10(-0.82%)
Mar 08, 2012	12.46	12.53	12.36	12.49	11,962,683	+0.08(+0.67%)
Mar 07, 2012	12.31	12.53	12.27	12.41	12,628,705	+0.08(+0.68%)
Mar 06, 2012	12.31	12.40	12.26	12.33	5,183,776	-0.10(-0.78%)
Mar 05, 2012	12.43	12.51	12.29	12.42	9,708,439	-0.14(-1.13%)
Mar 02, 2012	12.42	12.59	12.38	12.56	7,264,060	+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.