Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.39	13.52	13.21	13.46	884,916	+0.11(+0.81%)
May 30, 2012	13.51	13.52	13.33	13.36	2,208,598	-0.44(-3.21%)
May 29, 2012	13.80	13.91	13.65	13.80	2,249,313	+0.21(+1.55%)
May 25, 2012	13.53	13.66	13.52	13.59	410,771	+0.00(+0.00%)
May 24, 2012	13.66	13.73	13.49	13.59	679,361	-0.10(-0.74%)
May 23, 2012	13.70	13.72	13.42	13.69	1,007,510	-0.15(-1.05%)
May 22, 2012	13.99	14.10	13.77	13.83	1,430,838	-0.12(-0.88%)
May 21, 2012	13.73	13.96	13.69	13.96	965,857	+0.38(+2.83%)
May 18, 2012	13.69	13.72	13.54	13.57	493,527	+0.01(+0.11%)
May 17, 2012	13.75	13.76	13.56	13.56	1,306,601	-0.18(-1.32%)
May 16, 2012	13.91	14.03	13.73	13.74	2,356,616	-0.01(-0.05%)
May 15, 2012	13.86	13.94	13.74	13.75	2,485,588	-0.22(-1.61%)
May 14, 2012	13.99	14.08	13.93	13.97	2,061,744	-0.37(-2.58%)
May 11, 2012	14.23	14.48	14.21	14.34	2,784,965	-0.09(-0.65%)
May 10, 2012	14.49	14.55	14.39	14.44	1,251,808	+0.11(+0.76%)
May 09, 2012	14.18	14.42	14.10	14.33	1,232,178	-0.23(-1.59%)
May 08, 2012	14.60	14.60	14.33	14.56	1,477,671	-0.31(-2.10%)
May 07, 2012	14.71	14.90	14.70	14.87	838,053	+0.19(+1.28%)
May 04, 2012	14.81	14.86	14.61	14.68	1,409,190	-0.24(-1.60%)
May 03, 2012	15.03	15.08	14.89	14.92	584,029	-0.15(-0.96%)
May 02, 2012	14.97	15.07	14.88	15.07	1,070,481	-0.09(-0.57%)
May 01, 2012	15.08	15.23	15.02	15.15	629,624	+0.12(+0.82%)
Apr 30, 2012	15.08	15.10	14.94	15.03	924,288	-0.19(-1.24%)
Apr 27, 2012	15.27	15.29	15.15	15.22	979,094	+0.12(+0.77%)
Apr 26, 2012	14.94	15.15	14.92	15.10	1,345,173	+0.07(+0.43%)
Apr 25, 2012	15.06	15.14	14.94	15.04	882,943	+0.43(+2.93%)
Apr 24, 2012	14.52	14.75	14.49	14.61	895,535	+0.25(+1.72%)
Apr 23, 2012	14.38	14.41	14.27	14.36	1,810,648	-0.36(-2.46%)
Apr 20, 2012	14.73	14.84	14.71	14.73	382,372	+0.10(+0.69%)
Apr 19, 2012	14.82	14.89	14.52	14.63	1,311,321	-0.28(-1.90%)
Apr 18, 2012	14.86	15.07	14.86	14.91	1,283,868	-0.25(-1.67%)
Apr 17, 2012	15.01	15.21	14.93	15.16	1,058,148	+0.38(+2.60%)
Apr 16, 2012	14.85	14.86	14.65	14.78	397,934	+0.10(+0.69%)
Apr 13, 2012	14.88	14.89	14.61	14.68	758,067	-0.46(-3.02%)
Apr 12, 2012	14.89	15.17	14.87	15.13	571,836	+0.31(+2.10%)
Apr 11, 2012	15.05	15.06	14.79	14.82	1,316,408	+0.23(+1.59%)
Apr 10, 2012	14.97	15.02	14.58	14.59	3,346,824	-0.49(-3.22%)
Apr 09, 2012	14.98	15.13	14.91	15.07	427,579	-0.03(-0.19%)
Apr 05, 2012	15.10	15.25	15.07	15.10	612,146	-0.20(-1.28%)
Apr 04, 2012	15.38	15.41	15.23	15.30	855,418	-0.47(-2.99%)
Apr 03, 2012	16.08	16.11	15.67	15.77	745,619	-0.41(-2.51%)
Apr 02, 2012	15.89	16.25	15.87	16.18	619,892	+0.17(+1.04%)
Mar 30, 2012	16.02	16.05	15.86	16.01	694,242	+0.19(+1.19%)
Mar 29, 2012	15.76	15.87	15.68	15.82	916,786	-0.17(-1.04%)
Mar 28, 2012	16.16	16.17	15.87	15.99	592,971	-0.15(-0.90%)
Mar 27, 2012	16.26	16.26	16.13	16.13	485,177	-0.28(-1.68%)
Mar 26, 2012	16.26	16.42	16.25	16.41	250,698	+0.27(+1.66%)
Mar 23, 2012	15.98	16.15	15.89	16.14	918,186	+0.15(+0.91%)
Mar 22, 2012	15.95	16.08	15.90	16.00	256,730	-0.27(-1.65%)
Mar 21, 2012	16.33	16.34	16.16	16.26	1,093,497	-0.12(-0.75%)
Mar 20, 2012	16.30	16.42	16.23	16.39	1,878,844	-0.15(-0.92%)
Mar 19, 2012	16.42	16.59	16.40	16.54	206,681	+0.04(+0.26%)
Mar 16, 2012	16.43	16.54	16.43	16.50	176,339	+0.15(+0.93%)
Mar 15, 2012	16.21	16.36	16.16	16.34	141,313	+0.15(+0.94%)
Mar 14, 2012	16.29	16.32	16.14	16.19	359,696	-0.11(-0.67%)
Mar 13, 2012	16.08	16.30	16.05	16.30	828,084	+0.23(+1.44%)
Mar 12, 2012	15.95	16.08	15.86	16.07	2,424,079	+0.13(+0.82%)
Mar 09, 2012	15.95	16.04	15.89	15.94	834,670	-0.20(-1.26%)
Mar 08, 2012	15.89	16.19	15.84	16.14	1,280,725	+0.59(+3.83%)
Mar 07, 2012	15.45	15.57	15.39	15.55	304,438	+0.25(+1.61%)
Mar 06, 2012	15.52	15.54	15.25	15.30	428,015	-0.78(-4.83%)
Mar 05, 2012	16.05	16.11	15.96	16.08	263,842	-0.01(-0.05%)
Mar 02, 2012	16.15	16.16	16.03	16.08	148,771	-0.16(-0.98%)

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.