Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.42	14.92	14.42	14.76	16,792	+0.00(+0.00%)
May 30, 2012	14.82	14.82	14.58	14.76	18,717	-0.26(-1.73%)
May 29, 2012	14.73	15.02	14.73	15.02	23,857	+0.75(+5.26%)
May 25, 2012	14.32	14.32	14.11	14.27	29,017	-0.42(-2.86%)
May 24, 2012	14.78	14.80	14.47	14.69	73,131	-0.03(-0.20%)
May 23, 2012	14.60	14.72	14.45	14.72	42,259	-0.01(-0.07%)
May 22, 2012	14.87	14.87	14.50	14.73	23,078	-0.23(-1.54%)
May 21, 2012	14.60	14.96	14.60	14.96	73,440	+0.17(+1.15%)
May 18, 2012	14.76	14.92	14.66	14.79	6,488	+0.03(+0.20%)
May 17, 2012	15.20	15.20	14.76	14.76	7,994	-0.49(-3.21%)
May 16, 2012	15.44	15.60	15.24	15.25	28,758	-0.05(-0.33%)
May 15, 2012	15.55	15.55	15.29	15.30	45,014	+0.18(+1.19%)
May 14, 2012	15.08	15.18	14.97	15.12	15,861	-0.39(-2.51%)
May 11, 2012	15.13	15.73	15.13	15.51	24,843	-0.39(-2.44%)
May 10, 2012	15.77	16.00	15.77	15.90	7,172	-0.10(-0.64%)
May 09, 2012	15.71	16.00	15.63	16.00	47,425	-0.30(-1.84%)
May 08, 2012	16.41	16.41	16.01	16.30	25,739	-0.27(-1.63%)
May 07, 2012	16.37	16.64	16.37	16.57	4,726	-0.04(-0.24%)
May 04, 2012	16.77	16.93	16.60	16.61	7,574	-0.51(-2.98%)
May 03, 2012	17.16	17.27	17.12	17.12	12,663	+0.16(+0.94%)
May 02, 2012	17.21	17.21	16.83	16.96	18,290	+0.02(+0.12%)
May 01, 2012	16.68	17.02	16.68	16.94	14,037	+0.41(+2.48%)
Apr 30, 2012	16.60	16.60	16.41	16.53	14,609	-0.09(-0.54%)
Apr 27, 2012	16.62	16.62	16.31	16.62	3,359	+0.00(+0.00%)
Apr 26, 2012	16.38	16.62	16.38	16.62	2,673	+0.43(+2.66%)
Apr 25, 2012	16.07	16.21	16.07	16.19	8,413	+0.17(+1.06%)
Apr 24, 2012	16.08	16.16	15.94	16.02	12,642	+0.13(+0.82%)
Apr 23, 2012	16.10	16.10	15.71	15.89	15,808	-0.61(-3.70%)
Apr 20, 2012	16.64	16.67	16.50	16.50	12,551	+0.15(+0.92%)
Apr 19, 2012	16.26	16.45	16.20	16.35	46,150	+0.45(+2.83%)
Apr 18, 2012	15.97	16.02	15.85	15.90	6,572	-0.09(-0.56%)
Apr 17, 2012	15.80	16.04	15.77	15.99	150,025	+0.23(+1.46%)
Apr 16, 2012	16.05	16.05	15.70	15.76	366,138	-0.12(-0.76%)
Apr 13, 2012	15.85	15.95	15.73	15.88	26,218	+0.18(+1.15%)
Apr 12, 2012	15.30	15.70	15.30	15.70	43,281	+0.65(+4.32%)
Apr 11, 2012	14.81	15.15	14.81	15.05	7,056	+0.10(+0.67%)
Apr 10, 2012	15.11	15.11	14.82	14.95	21,746	-0.26(-1.71%)
Apr 09, 2012	15.14	15.23	15.14	15.21	10,975	-0.34(-2.19%)
Apr 05, 2012	15.37	15.55	15.37	15.55	13,798	+0.50(+3.32%)
Apr 04, 2012	14.85	15.09	14.81	15.05	23,280	-0.07(-0.46%)
Apr 03, 2012	15.35	15.36	15.10	15.12	16,577	-0.12(-0.79%)
Apr 02, 2012	14.94	15.33	14.94	15.24	17,620	+0.22(+1.46%)
Mar 30, 2012	14.98	15.04	14.95	15.02	3,182	+0.17(+1.14%)
Mar 29, 2012	14.75	14.85	14.66	14.85	29,790	-0.49(-3.19%)
Mar 28, 2012	15.40	15.41	15.16	15.34	43,295	-0.16(-1.03%)
Mar 27, 2012	15.49	15.83	15.49	15.50	72,806	-0.11(-0.70%)
Mar 26, 2012	15.67	15.67	15.49	15.61	23,317	+0.46(+3.04%)
Mar 23, 2012	15.12	15.25	15.11	15.15	13,579	+0.09(+0.60%)
Mar 22, 2012	15.30	15.30	15.00	15.06	21,236	-0.33(-2.14%)
Mar 21, 2012	15.36	15.45	15.26	15.39	12,918	-0.05(-0.32%)
Mar 20, 2012	15.41	15.44	15.28	15.44	15,646	-0.18(-1.15%)
Mar 19, 2012	15.60	15.73	15.60	15.62	22,710	-0.52(-3.22%)
Mar 16, 2012	16.01	16.14	16.01	16.14	30,303	-0.01(-0.06%)
Mar 15, 2012	15.97	16.15	15.97	16.15	9,611	+0.11(+0.69%)
Mar 14, 2012	16.45	16.45	16.00	16.04	40,927	-0.81(-4.81%)
Mar 13, 2012	16.37	16.85	16.37	16.85	24,972	+0.59(+3.63%)
Mar 12, 2012	15.96	16.45	15.96	16.26	8,251	+0.06(+0.37%)
Mar 09, 2012	15.83	16.43	15.83	16.20	5,376	-0.05(-0.31%)
Mar 08, 2012	15.85	16.30	15.85	16.25	12,549	+0.87(+5.66%)
Mar 07, 2012	15.27	15.39	15.25	15.38	106,209	-0.22(-1.41%)
Mar 06, 2012	15.66	15.68	15.48	15.60	376,021	-1.02(-6.14%)
Mar 05, 2012	16.54	16.70	16.50	16.62	114,760	-0.42(-2.46%)
Mar 02, 2012	17.02	17.05	16.91	17.04	7,824	-0.12(-0.70%)

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.