Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.14	15.31	14.94	15.16	11,009,089	-0.02(-0.15%)
May 30, 2012	15.50	15.53	15.12	15.18	10,279,572	-0.56(-3.55%)
May 29, 2012	15.55	15.75	15.50	15.74	10,753,740	+0.37(+2.42%)
May 25, 2012	15.38	15.52	15.30	15.37	8,219,021	-0.07(-0.43%)
May 24, 2012	15.29	15.44	15.17	15.44	11,313,994	+0.17(+1.12%)
May 23, 2012	15.03	15.30	14.88	15.26	8,650,752	+0.08(+0.54%)
May 22, 2012	15.23	15.53	15.08	15.18	10,950,063	+0.01(+0.10%)
May 21, 2012	15.03	15.29	14.93	15.17	7,914,365	+0.10(+0.64%)
May 18, 2012	15.31	15.34	15.02	15.07	14,011,277	-0.12(-0.78%)
May 17, 2012	15.49	15.52	15.19	15.19	14,783,189	-0.31(-1.97%)
May 16, 2012	15.85	15.94	15.49	15.50	15,060,474	-0.24(-1.51%)
May 15, 2012	15.93	16.05	15.69	15.73	12,437,299	-0.20(-1.26%)
May 14, 2012	16.19	16.40	15.92	15.93	14,219,120	-0.51(-3.12%)
May 11, 2012	16.38	16.69	16.20	16.45	10,298,569	-0.10(-0.63%)
May 10, 2012	16.74	16.80	16.50	16.55	10,557,458	+0.03(+0.18%)
May 09, 2012	16.78	16.82	16.44	16.52	12,302,987	-0.51(-2.97%)
May 08, 2012	17.08	17.16	16.89	17.03	12,809,526	-0.17(-1.00%)
May 07, 2012	17.09	17.29	17.07	17.20	17,003,570	+0.02(+0.13%)
May 04, 2012	17.38	17.45	17.14	17.18	12,440,044	-0.31(-1.75%)
May 03, 2012	17.76	17.89	17.45	17.48	12,465,460	-0.32(-1.80%)
May 02, 2012	17.68	17.91	17.52	17.80	10,955,856	-0.01(-0.08%)
May 01, 2012	17.56	18.03	17.51	17.82	8,830,974	+0.21(+1.18%)
Apr 30, 2012	17.64	17.72	17.51	17.61	7,813,510	-0.14(-0.80%)
Apr 27, 2012	17.76	17.81	17.60	17.75	8,286,448	+0.10(+0.59%)
Apr 26, 2012	17.52	17.66	17.38	17.65	7,435,144	+0.13(+0.77%)
Apr 25, 2012	17.36	17.54	17.24	17.51	11,236,816	+0.30(+1.76%)
Apr 24, 2012	16.84	17.25	16.84	17.21	14,526,400	+0.41(+2.42%)
Apr 23, 2012	16.66	16.85	16.56	16.80	10,292,279	-0.12(-0.70%)
Apr 20, 2012	16.97	17.08	16.87	16.92	12,168,095	+0.07(+0.40%)
Apr 19, 2012	17.14	17.31	16.77	16.85	14,653,050	-0.24(-1.39%)
Apr 18, 2012	17.19	17.46	17.02	17.09	13,176,098	-0.53(-3.03%)
Apr 17, 2012	17.40	17.71	17.31	17.62	9,819,016	+0.38(+2.19%)
Apr 16, 2012	17.28	17.42	17.08	17.25	6,733,847	+0.13(+0.78%)
Apr 13, 2012	17.59	17.59	17.11	17.11	11,483,038	-0.61(-3.47%)
Apr 12, 2012	17.40	17.73	17.35	17.73	8,412,196	+0.35(+2.00%)
Apr 11, 2012	17.40	17.61	17.28	17.38	11,145,515	+0.27(+1.56%)
Apr 10, 2012	17.28	17.41	17.10	17.11	16,171,751	-0.17(-0.99%)
Apr 09, 2012	17.34	17.40	17.15	17.28	9,498,118	-0.36(-2.01%)
Apr 05, 2012	17.80	17.87	17.54	17.64	9,052,828	-0.24(-1.33%)
Apr 04, 2012	18.02	18.04	17.62	17.88	13,207,509	-0.39(-2.15%)
Apr 03, 2012	18.06	18.31	17.95	18.27	16,945,946	+0.13(+0.74%)
Apr 02, 2012	17.84	18.19	17.68	18.14	12,690,151	+0.27(+1.49%)
Mar 30, 2012	17.73	17.88	17.53	17.87	8,884,375	+0.27(+1.51%)
Mar 29, 2012	17.62	17.65	17.32	17.60	12,101,905	-0.17(-0.96%)
Mar 28, 2012	17.68	17.80	17.50	17.77	13,359,211	+0.08(+0.46%)
Mar 27, 2012	18.19	18.28	17.66	17.69	16,234,713	-0.52(-2.85%)
Mar 26, 2012	17.97	18.21	17.88	18.21	9,310,470	+0.47(+2.67%)
Mar 23, 2012	17.59	17.79	17.45	17.74	5,646,880	+0.19(+1.05%)
Mar 22, 2012	17.66	17.68	17.46	17.55	9,774,742	-0.25(-1.41%)
Mar 21, 2012	18.04	18.09	17.78	17.80	9,082,809	-0.24(-1.31%)
Mar 20, 2012	17.99	18.17	17.85	18.04	7,417,285	-0.11(-0.61%)
Mar 19, 2012	17.82	18.29	17.66	18.15	10,164,232	+0.27(+1.53%)
Mar 16, 2012	18.08	18.15	17.62	17.88	18,217,288	-0.10(-0.58%)
Mar 15, 2012	17.22	18.02	17.17	17.98	16,032,744	+0.80(+4.66%)
Mar 14, 2012	17.35	17.45	17.03	17.18	12,495,882	-0.06(-0.34%)
Mar 13, 2012	16.84	17.27	16.69	17.24	14,832,084	+0.49(+2.92%)
Mar 12, 2012	16.65	16.78	16.54	16.75	10,331,461	+0.15(+0.89%)
Mar 09, 2012	16.59	16.77	16.44	16.60	8,388,730	+0.06(+0.36%)
Mar 08, 2012	16.36	16.55	16.28	16.54	7,570,465	+0.37(+2.29%)
Mar 07, 2012	16.08	16.21	16.00	16.17	9,193,790	+0.15(+0.95%)
Mar 06, 2012	16.17	16.23	15.95	16.02	11,085,717	-0.39(-2.37%)
Mar 05, 2012	16.48	16.51	16.29	16.41	6,811,556	-0.10(-0.63%)
Mar 02, 2012	16.63	16.73	16.47	16.51	7,448,761	-0.13(-0.80%)

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.