Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.00	14.18	14.00	14.07	855,213	+0.06(+0.43%)
May 30, 2012	14.16	14.25	14.01	14.01	543,750	-0.27(-1.92%)
May 29, 2012	14.32	14.37	14.22	14.29	506,031	+0.01(+0.09%)
May 25, 2012	14.25	14.33	14.23	14.27	373,356	+0.00(+0.00%)
May 24, 2012	14.09	14.29	13.97	14.27	740,379	+0.15(+1.09%)
May 23, 2012	14.13	14.24	13.90	14.12	1,325,495	-0.12(-0.82%)
May 22, 2012	14.28	14.35	14.19	14.24	894,146	-0.09(-0.63%)
May 21, 2012	14.41	14.41	14.26	14.33	609,549	-0.05(-0.37%)
May 18, 2012	14.56	14.68	14.35	14.38	590,007	-0.20(-1.36%)
May 17, 2012	14.70	14.88	14.58	14.58	684,745	-0.14(-0.93%)
May 16, 2012	14.63	14.80	14.62	14.71	730,495	+0.09(+0.62%)
May 15, 2012	14.45	14.81	14.39	14.62	965,575	+0.21(+1.47%)
May 14, 2012	14.45	14.53	14.35	14.41	533,618	-0.17(-1.19%)
May 11, 2012	14.64	14.77	14.55	14.59	711,667	-0.16(-1.09%)
May 10, 2012	14.60	14.79	14.57	14.75	608,737	+0.23(+1.57%)
May 09, 2012	14.46	14.63	14.44	14.52	734,490	-0.07(-0.46%)
May 08, 2012	14.41	14.69	14.39	14.59	951,165	+0.11(+0.79%)
May 07, 2012	14.34	14.52	14.30	14.47	529,629	+0.12(+0.86%)
May 04, 2012	14.43	14.60	14.34	14.35	498,516	-0.14(-0.95%)
May 03, 2012	14.50	14.60	14.33	14.49	824,231	+0.02(+0.16%)
May 02, 2012	14.45	14.49	14.33	14.46	765,383	-0.09(-0.60%)
May 01, 2012	14.54	14.72	14.42	14.55	740,770	+0.06(+0.39%)
Apr 30, 2012	14.40	14.53	14.36	14.49	479,917	+0.07(+0.49%)
Apr 27, 2012	14.40	14.48	14.35	14.42	707,574	+0.00(+0.02%)
Apr 26, 2012	14.36	14.44	14.34	14.42	587,976	+0.01(+0.07%)
Apr 25, 2012	14.45	14.53	14.39	14.41	1,017,161	+0.07(+0.47%)
Apr 24, 2012	14.30	14.44	14.30	14.34	1,177,512	+0.03(+0.19%)
Apr 23, 2012	14.39	14.41	14.26	14.32	465,988	-0.25(-1.70%)
Apr 20, 2012	14.36	14.80	14.36	14.56	1,280,851	+0.39(+2.72%)
Apr 19, 2012	14.22	14.34	14.10	14.18	824,302	-0.07(-0.47%)
Apr 18, 2012	14.31	14.38	14.11	14.25	848,339	-0.14(-1.00%)
Apr 17, 2012	14.39	14.49	14.31	14.39	587,346	+0.08(+0.54%)
Apr 16, 2012	14.23	14.38	14.19	14.31	540,471	+0.16(+1.16%)
Apr 13, 2012	14.18	14.38	14.15	14.15	562,644	-0.12(-0.82%)
Apr 12, 2012	14.24	14.34	14.12	14.27	476,770	+0.06(+0.45%)
Apr 11, 2012	14.29	14.33	14.11	14.20	767,391	+0.03(+0.19%)
Apr 10, 2012	14.39	14.44	14.12	14.18	889,967	-0.24(-1.70%)
Apr 09, 2012	14.45	14.53	14.39	14.42	938,805	-0.24(-1.65%)
Apr 05, 2012	14.69	14.77	14.56	14.66	829,929	-0.12(-0.84%)
Apr 04, 2012	15.04	15.04	14.76	14.79	996,384	-0.39(-2.58%)
Apr 03, 2012	15.12	15.25	15.07	15.18	806,888	+0.04(+0.24%)
Apr 02, 2012	14.96	15.17	14.87	15.14	634,943	+0.20(+1.35%)
Mar 30, 2012	15.06	15.10	14.92	14.94	675,371	-0.04(-0.25%)
Mar 29, 2012	14.89	15.00	14.84	14.98	490,070	-0.00(-0.02%)
Mar 28, 2012	15.06	15.10	14.87	14.98	826,579	-0.13(-0.84%)
Mar 27, 2012	15.10	15.18	15.09	15.11	686,550	-0.02(-0.11%)
Mar 26, 2012	15.05	15.22	14.95	15.12	723,123	+0.17(+1.17%)
Mar 23, 2012	14.82	14.97	14.79	14.95	909,063	+0.11(+0.77%)
Mar 22, 2012	14.77	14.84	14.70	14.84	481,534	+0.00(+0.00%)
Mar 21, 2012	14.88	14.94	14.79	14.84	402,483	-0.05(-0.32%)
Mar 20, 2012	14.86	14.97	14.81	14.88	487,913	-0.04(-0.27%)
Mar 19, 2012	14.92	15.08	14.85	14.92	571,791	-0.01(-0.09%)
Mar 16, 2012	14.97	15.01	14.86	14.94	1,195,210	-0.02(-0.13%)
Mar 15, 2012	14.93	15.06	14.83	14.96	714,576	+0.00(+0.00%)
Mar 14, 2012	15.07	15.23	14.92	14.96	1,019,258	-0.11(-0.76%)
Mar 13, 2012	15.23	15.29	15.04	15.07	1,199,619	-0.12(-0.82%)
Mar 12, 2012	15.14	15.26	15.10	15.19	879,507	+0.05(+0.33%)
Mar 09, 2012	15.20	15.41	15.11	15.14	979,936	-0.05(-0.33%)
Mar 08, 2012	15.26	15.27	15.06	15.19	688,626	-0.01(-0.04%)
Mar 07, 2012	15.22	15.25	15.07	15.20	590,182	-0.03(-0.20%)
Mar 06, 2012	15.25	15.35	15.17	15.23	612,655	-0.17(-1.10%)
Mar 05, 2012	15.25	15.42	15.16	15.40	595,522	+0.10(+0.67%)
Mar 02, 2012	15.40	15.40	15.20	15.30	1,145,404	-0.12(-0.78%)

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.