Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.40	14.61	13.97	14.45	12,785	-0.07(-0.46%)
May 30, 2012	14.48	14.52	14.32	14.52	1,856	-0.05(-0.32%)
May 29, 2012	14.48	14.57	14.43	14.56	6,701	+0.01(+0.05%)
May 25, 2012	14.41	14.57	14.39	14.56	6,562	+0.00(+0.00%)
May 24, 2012	14.49	14.58	14.49	14.56	4,388	+0.15(+1.01%)
May 23, 2012	14.41	14.60	14.41	14.41	4,480	-0.04(-0.28%)
May 22, 2012	14.41	14.62	14.41	14.45	3,862	+0.06(+0.42%)
May 21, 2012	14.50	14.58	14.37	14.39	3,081	-0.09(-0.60%)
May 18, 2012	14.52	14.62	14.42	14.48	3,374	-0.07(-0.50%)
May 17, 2012	14.47	14.57	14.30	14.55	2,482	+0.05(+0.32%)
May 16, 2012	14.50	14.61	14.43	14.50	8,149	-0.10(-0.68%)
May 15, 2012	14.60	14.62	14.46	14.60	13,764	+0.06(+0.41%)
May 14, 2012	14.51	14.62	14.51	14.54	3,398	-0.08(-0.55%)
May 11, 2012	14.48	14.62	14.48	14.62	18,085	+0.05(+0.32%)
May 10, 2012	14.56	14.61	14.46	14.58	7,841	-0.01(-0.09%)
May 09, 2012	14.55	14.62	14.46	14.59	6,558	+0.00(+0.00%)
May 08, 2012	14.32	14.64	14.32	14.59	21,597	+0.05(+0.32%)
May 07, 2012	14.46	14.62	14.45	14.54	19,993	-0.01(-0.05%)
May 04, 2012	14.56	14.68	14.35	14.55	12,675	-0.07(-0.50%)
May 03, 2012	14.56	14.62	14.49	14.62	13,504	+0.00(+0.00%)
May 02, 2012	14.42	14.65	14.42	14.62	17,927	+0.07(+0.46%)
May 01, 2012	14.59	14.62	14.46	14.56	3,555	-0.03(-0.18%)
Apr 30, 2012	14.58	14.69	14.52	14.58	22,552	+0.03(+0.23%)
Apr 27, 2012	14.47	14.67	14.36	14.55	10,162	+0.13(+0.88%)
Apr 26, 2012	14.50	14.60	14.42	14.42	29,307	-0.07(-0.46%)
Apr 25, 2012	14.70	14.70	14.26	14.49	11,968	-0.20(-1.36%)
Apr 24, 2012	14.58	14.72	14.58	14.69	9,121	+0.04(+0.27%)
Apr 23, 2012	14.59	14.65	14.51	14.65	4,477	-0.06(-0.41%)
Apr 20, 2012	14.72	14.72	14.64	14.71	2,563	+0.09(+0.59%)
Apr 19, 2012	14.72	14.72	14.47	14.62	8,319	-0.03(-0.18%)
Apr 18, 2012	14.52	14.67	14.52	14.65	12,603	-0.05(-0.36%)
Apr 17, 2012	14.67	14.77	14.67	14.70	11,426	-0.02(-0.14%)
Apr 16, 2012	14.22	14.72	14.22	14.72	17,622	+0.11(+0.73%)
Apr 13, 2012	14.52	14.62	13.88	14.62	7,071	+0.08(+0.55%)
Apr 12, 2012	14.55	14.62	14.02	14.54	18,043	-0.01(-0.09%)
Apr 11, 2012	14.56	14.62	14.38	14.55	5,665	+0.09(+0.64%)
Apr 10, 2012	14.49	14.49	14.19	14.46	2,981	-0.01(-0.05%)
Apr 09, 2012	14.48	14.48	14.26	14.46	4,537	-0.14(-0.96%)
Apr 05, 2012	14.58	14.60	14.06	14.60	12,019	+0.10(+0.69%)
Apr 04, 2012	14.43	14.56	14.30	14.50	1,800	-0.01(-0.09%)
Apr 03, 2012	14.32	14.62	14.26	14.52	10,627	+0.28(+1.96%)
Apr 02, 2012	14.29	14.29	14.01	14.24	5,655	-0.07(-0.46%)
Mar 30, 2012	13.97	14.43	13.96	14.30	6,740	+0.09(+0.65%)
Mar 29, 2012	14.37	14.37	13.97	14.21	2,359	-0.26(-1.79%)
Mar 28, 2012	14.62	14.62	14.46	14.47	4,814	-0.25(-1.67%)
Mar 27, 2012	14.49	14.72	14.38	14.72	5,538	+0.17(+1.19%)
Mar 26, 2012	14.20	14.56	13.87	14.54	6,285	+0.05(+0.32%)
Mar 23, 2012	14.56	14.56	14.50	14.50	3,911	-0.06(-0.41%)
Mar 22, 2012	14.55	14.78	14.22	14.56	9,496	-0.16(-1.08%)
Mar 21, 2012	14.08	14.72	14.08	14.72	6,603	+0.64(+4.58%)
Mar 20, 2012	14.05	14.08	13.90	14.07	13,617	+0.19(+1.34%)
Mar 19, 2012	13.81	13.96	13.81	13.88	3,368	+0.03(+0.19%)
Mar 16, 2012	13.85	13.95	13.79	13.86	11,551	+0.07(+0.48%)
Mar 15, 2012	13.79	13.79	13.79	13.79	478	+0.03(+0.19%)
Mar 14, 2012	13.77	13.88	13.63	13.77	4,092	-0.03(-0.19%)
Mar 13, 2012	13.81	13.82	13.64	13.79	6,931	-0.03(-0.24%)
Mar 12, 2012	13.78	13.85	13.78	13.83	1,354	+0.05(+0.34%)
Mar 09, 2012	13.79	13.79	13.62	13.78	6,908	+0.11(+0.78%)
Mar 08, 2012	13.63	13.81	13.63	13.67	1,590	+0.03(+0.24%)
Mar 07, 2012	13.47	13.69	13.37	13.64	5,924	+0.30(+2.24%)
Mar 06, 2012	13.66	13.75	13.29	13.34	6,210	-0.39(-2.81%)
Mar 05, 2012	13.53	13.79	13.53	13.73	4,832	+0.19(+1.37%)
Mar 02, 2012	13.50	13.54	13.36	13.54	5,797	+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.