Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.14	16.14	15.19	15.19	3,808	-0.35(-2.26%)
May 30, 2012	15.99	15.99	15.37	15.54	37,288	-0.17(-1.09%)
May 29, 2012	15.73	15.73	15.61	15.71	4,872	+0.23(+1.47%)
May 25, 2012	15.58	15.58	15.35	15.48	29,804	-0.03(-0.19%)
May 24, 2012	15.54	15.69	15.46	15.51	4,820	+0.97(+6.69%)
May 23, 2012	15.68	15.70	14.54	14.54	11,200	-0.83(-5.37%)
May 22, 2012	15.66	15.92	15.37	15.37	3,590	-0.47(-2.96%)
May 21, 2012	15.13	15.96	15.13	15.83	26,963	+0.62(+4.10%)
May 18, 2012	15.26	15.26	15.15	15.21	12,936	-0.08(-0.55%)
May 17, 2012	15.37	15.44	15.29	15.29	33,295	-0.09(-0.61%)
May 16, 2012	15.64	15.64	15.30	15.39	10,598	-0.17(-1.06%)
May 15, 2012	15.61	15.68	15.39	15.55	153,924	-0.03(-0.22%)
May 14, 2012	15.83	15.87	15.59	15.59	13,805	-0.35(-2.20%)
May 11, 2012	15.72	15.94	15.68	15.94	84,975	+0.08(+0.52%)
May 10, 2012	15.86	15.90	15.67	15.85	112,433	+0.20(+1.28%)
May 09, 2012	15.36	15.75	15.36	15.65	14,727	-0.25(-1.60%)
May 08, 2012	15.91	15.95	15.73	15.91	7,596	-0.19(-1.15%)
May 07, 2012	16.04	16.18	15.97	16.09	110,017	+0.12(+0.73%)
May 04, 2012	16.18	16.22	15.96	15.98	55,364	-0.28(-1.73%)
May 03, 2012	16.30	16.30	16.05	16.26	82,932	-0.02(-0.13%)
May 02, 2012	16.19	16.29	16.16	16.28	1,942	-0.14(-0.84%)
May 01, 2012	16.28	16.45	16.28	16.42	3,695	+0.16(+0.97%)
Apr 30, 2012	16.36	16.37	16.23	16.26	7,253	+0.65(+4.19%)
Apr 27, 2012	16.51	16.59	15.61	15.61	9,537	-1.00(-6.01%)
Apr 26, 2012	16.40	16.66	16.40	16.60	8,771	+0.20(+1.22%)
Apr 25, 2012	16.42	16.48	16.37	16.40	3,506	+0.14(+0.85%)
Apr 24, 2012	16.25	16.27	16.25	16.27	726	+0.14(+0.85%)
Apr 23, 2012	16.03	16.13	16.03	16.13	2,306	-0.32(-1.97%)
Apr 20, 2012	16.51	16.57	16.45	16.45	2,133	+0.15(+0.93%)
Apr 19, 2012	16.49	16.49	16.28	16.30	2,418	-0.08(-0.50%)
Apr 18, 2012	16.47	16.56	16.38	16.38	4,573	-0.25(-1.53%)
Apr 17, 2012	16.60	16.64	16.60	16.64	1,424	+0.21(+1.25%)
Apr 16, 2012	16.38	16.43	16.35	16.43	1,129	+0.18(+1.10%)
Apr 13, 2012	16.21	16.25	16.12	16.25	4,760	-0.18(-1.09%)
Apr 12, 2012	16.43	16.47	16.41	16.43	4,595	+0.10(+0.63%)
Apr 11, 2012	16.34	16.35	16.32	16.33	3,958	+0.23(+1.40%)
Apr 10, 2012	16.18	16.22	16.10	16.10	6,744	-0.42(-2.53%)
Apr 09, 2012	16.49	16.52	16.44	16.52	3,402	-0.03(-0.21%)
Apr 05, 2012	16.55	16.56	16.51	16.56	1,953	-0.06(-0.33%)
Apr 04, 2012	16.61	16.61	16.61	16.61	170	-0.27(-1.59%)
Apr 03, 2012	17.20	17.27	16.85	16.88	105,669	-0.29(-1.68%)
Apr 02, 2012	16.81	17.36	16.79	17.17	131,412	+0.29(+1.71%)
Mar 30, 2012	16.88	16.88	16.88	16.88	1,134	+0.13(+0.78%)
Mar 29, 2012	16.73	16.78	16.69	16.75	2,952	-0.09(-0.56%)
Mar 28, 2012	16.95	16.95	16.82	16.84	5,516	-0.25(-1.47%)
Mar 27, 2012	17.09	17.09	17.09	17.09	980	-0.07(-0.40%)
Mar 26, 2012	17.01	17.17	17.01	17.16	1,921	+0.27(+1.59%)
Mar 23, 2012	16.91	16.93	16.87	16.89	3,643	+0.10(+0.57%)
Mar 22, 2012	16.77	16.87	16.77	16.80	4,582	-0.19(-1.10%)
Mar 21, 2012	16.96	16.99	16.90	16.98	4,143	-0.05(-0.28%)
Mar 20, 2012	17.03	17.04	16.99	17.03	6,340	-0.25(-1.43%)
Mar 19, 2012	17.20	17.31	17.20	17.28	2,682	-0.04(-0.21%)
Mar 16, 2012	17.36	17.36	17.32	17.32	2,111	+0.01(+0.05%)
Mar 15, 2012	17.26	17.35	17.26	17.31	2,362	+0.20(+1.19%)
Mar 14, 2012	17.16	17.16	17.10	17.10	4,026	+0.03(+0.18%)
Mar 13, 2012	16.91	17.07	16.91	17.07	10,860	+0.23(+1.38%)
Mar 12, 2012	16.78	16.84	16.78	16.84	1,473	+0.14(+0.82%)
Mar 09, 2012	16.73	16.75	16.70	16.70	1,222	-0.20(-1.17%)
Mar 08, 2012	16.87	16.90	16.80	16.90	17,316	+0.28(+1.66%)
Mar 07, 2012	16.57	16.63	16.55	16.62	4,630	+0.24(+1.47%)
Mar 06, 2012	16.72	16.72	16.29	16.38	10,919	-0.43(-2.58%)
Mar 05, 2012	16.84	16.87	16.79	16.82	11,893	+0.07(+0.41%)
Mar 02, 2012	16.73	16.87	16.65	16.75	8,795	-0.13(-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.