Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.27	14.47	13.84	14.32	12,904	-0.07(-0.46%)
May 30, 2012	14.34	14.38	14.18	14.38	1,873	-0.05(-0.32%)
May 29, 2012	14.34	14.43	14.29	14.43	6,763	+0.01(+0.05%)
May 25, 2012	14.28	14.43	14.26	14.42	6,623	+0.00(+0.00%)
May 24, 2012	14.36	14.45	14.36	14.42	4,429	+0.14(+1.01%)
May 23, 2012	14.28	14.47	14.28	14.28	4,522	-0.04(-0.28%)
May 22, 2012	14.28	14.48	14.28	14.32	3,898	+0.06(+0.42%)
May 21, 2012	14.37	14.45	14.24	14.26	3,109	-0.09(-0.60%)
May 18, 2012	14.39	14.49	14.29	14.34	3,406	-0.07(-0.50%)
May 17, 2012	14.34	14.43	14.17	14.42	2,505	+0.05(+0.32%)
May 16, 2012	14.36	14.47	14.29	14.37	8,225	-0.10(-0.68%)
May 15, 2012	14.47	14.49	14.32	14.47	13,893	+0.06(+0.41%)
May 14, 2012	14.38	14.48	14.38	14.41	3,430	-0.08(-0.55%)
May 11, 2012	14.35	14.49	14.35	14.49	18,254	+0.05(+0.32%)
May 10, 2012	14.43	14.48	14.32	14.44	7,914	-0.01(-0.09%)
May 09, 2012	14.42	14.48	14.32	14.45	6,619	+0.00(+0.00%)
May 08, 2012	14.19	14.50	14.19	14.45	21,798	+0.05(+0.32%)
May 07, 2012	14.33	14.49	14.32	14.41	20,179	-0.01(-0.05%)
May 04, 2012	14.42	14.55	14.22	14.42	12,793	-0.07(-0.50%)
May 03, 2012	14.42	14.49	14.36	14.49	13,630	+0.00(+0.00%)
May 02, 2012	14.29	14.51	14.29	14.49	18,094	+0.07(+0.46%)
May 01, 2012	14.45	14.49	14.33	14.42	3,588	-0.03(-0.18%)
Apr 30, 2012	14.44	14.55	14.39	14.45	22,762	+0.03(+0.23%)
Apr 27, 2012	14.34	14.53	14.22	14.42	10,257	+0.13(+0.88%)
Apr 26, 2012	14.36	14.47	14.29	14.29	29,581	-0.07(-0.46%)
Apr 25, 2012	14.57	14.57	14.13	14.36	12,079	-0.20(-1.36%)
Apr 24, 2012	14.45	14.59	14.45	14.55	9,206	+0.04(+0.27%)
Apr 23, 2012	14.45	14.51	14.38	14.51	4,519	-0.06(-0.41%)
Apr 20, 2012	14.58	14.59	14.51	14.57	2,587	+0.09(+0.59%)
Apr 19, 2012	14.58	14.59	14.34	14.49	8,397	-0.03(-0.18%)
Apr 18, 2012	14.39	14.53	14.39	14.51	12,720	-0.05(-0.36%)
Apr 17, 2012	14.53	14.63	14.53	14.57	11,533	-0.02(-0.14%)
Apr 16, 2012	14.09	14.59	14.09	14.59	17,786	+0.11(+0.73%)
Apr 13, 2012	14.39	14.49	13.75	14.48	7,137	+0.08(+0.55%)
Apr 12, 2012	14.42	14.49	13.89	14.40	18,211	-0.01(-0.09%)
Apr 11, 2012	14.43	14.48	14.24	14.42	5,718	+0.09(+0.64%)
Apr 10, 2012	14.36	14.36	14.06	14.32	3,009	-0.01(-0.05%)
Apr 09, 2012	14.35	14.35	14.13	14.33	4,579	-0.14(-0.96%)
Apr 05, 2012	14.45	14.47	13.94	14.47	12,131	+0.10(+0.69%)
Apr 04, 2012	14.30	14.43	14.16	14.37	1,817	-0.01(-0.09%)
Apr 03, 2012	14.18	14.48	14.13	14.38	10,726	+0.28(+1.96%)
Apr 02, 2012	14.16	14.16	13.88	14.11	5,708	-0.07(-0.46%)
Mar 30, 2012	13.84	14.30	13.84	14.17	6,803	+0.09(+0.65%)
Mar 29, 2012	14.24	14.24	13.84	14.08	2,381	-0.26(-1.79%)
Mar 28, 2012	14.48	14.48	14.33	14.34	4,859	-0.24(-1.67%)
Mar 27, 2012	14.36	14.58	14.25	14.58	5,589	+0.17(+1.19%)
Mar 26, 2012	14.07	14.42	13.74	14.41	6,344	+0.05(+0.32%)
Mar 23, 2012	14.42	14.43	14.36	14.36	3,948	-0.06(-0.41%)
Mar 22, 2012	14.42	14.65	14.09	14.42	9,585	-0.16(-1.08%)
Mar 21, 2012	13.95	14.58	13.95	14.58	6,664	+0.64(+4.58%)
Mar 20, 2012	13.92	13.95	13.77	13.94	13,744	+0.18(+1.34%)
Mar 19, 2012	13.68	13.83	13.68	13.76	3,400	+0.03(+0.19%)
Mar 16, 2012	13.72	13.82	13.66	13.73	11,659	+0.07(+0.48%)
Mar 15, 2012	13.66	13.66	13.66	13.66	482	+0.03(+0.19%)
Mar 14, 2012	13.64	13.76	13.50	13.64	4,130	-0.03(-0.19%)
Mar 13, 2012	13.68	13.70	13.51	13.66	6,995	-0.03(-0.24%)
Mar 12, 2012	13.65	13.72	13.65	13.70	1,366	+0.05(+0.34%)
Mar 09, 2012	13.66	13.66	13.49	13.65	6,973	+0.11(+0.78%)
Mar 08, 2012	13.50	13.68	13.50	13.55	1,605	+0.03(+0.24%)
Mar 07, 2012	13.34	13.56	13.24	13.51	5,980	+0.30(+2.24%)
Mar 06, 2012	13.53	13.62	13.17	13.22	6,268	-0.38(-2.81%)
Mar 05, 2012	13.41	13.66	13.41	13.60	4,877	+0.18(+1.37%)
Mar 02, 2012	13.38	13.42	13.23	13.42	5,851	+0.20(+1.48%)

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.