Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.63	13.92	13.45	13.84	3,622,173	+0.24(+1.76%)
May 30, 2012	13.87	13.91	13.60	13.60	2,020,626	-0.43(-3.06%)
May 29, 2012	13.77	14.03	13.76	14.03	1,973,324	+0.31(+2.26%)
May 25, 2012	13.76	13.85	13.64	13.72	1,173,634	-0.07(-0.51%)
May 24, 2012	13.92	13.92	13.57	13.79	1,499,500	+0.11(+0.80%)
May 23, 2012	13.62	13.72	13.44	13.68	3,098,414	-0.08(-0.58%)
May 22, 2012	13.74	13.87	13.68	13.76	2,100,099	+0.02(+0.15%)
May 21, 2012	13.42	13.76	13.34	13.74	2,067,583	+0.32(+2.38%)
May 18, 2012	13.58	13.61	13.34	13.42	2,231,290	-0.13(-0.96%)
May 17, 2012	14.02	14.06	13.51	13.55	2,850,755	-0.49(-3.49%)
May 16, 2012	14.29	14.30	14.03	14.04	1,815,723	-0.19(-1.34%)
May 15, 2012	14.29	14.30	14.12	14.23	2,695,119	-0.10(-0.70%)
May 14, 2012	14.46	14.53	14.30	14.33	2,255,213	-0.35(-2.38%)
May 11, 2012	14.65	14.83	14.60	14.68	2,669,548	-0.08(-0.54%)
May 10, 2012	14.97	14.99	14.69	14.76	3,488,327	-0.12(-0.81%)
May 09, 2012	14.80	14.98	14.69	14.88	3,948,970	-0.06(-0.40%)
May 08, 2012	14.77	14.95	14.71	14.94	3,258,710	+0.03(+0.20%)
May 07, 2012	14.76	15.00	14.71	14.91	1,615,746	+0.11(+0.74%)
May 04, 2012	14.90	14.96	14.73	14.80	1,850,737	-0.24(-1.60%)
May 03, 2012	14.94	15.17	14.91	15.04	2,258,882	+0.12(+0.80%)
May 02, 2012	14.85	14.96	14.64	14.92	1,920,421	-0.06(-0.40%)
May 01, 2012	14.63	15.10	14.49	14.98	3,109,893	+0.16(+1.08%)
Apr 30, 2012	14.74	14.84	14.59	14.82	1,697,628	+0.09(+0.61%)
Apr 27, 2012	14.79	14.82	14.56	14.73	3,351,378	-0.06(-0.41%)
Apr 26, 2012	14.46	14.98	14.43	14.79	3,364,785	-0.14(-0.94%)
Apr 25, 2012	15.26	15.31	14.86	14.93	3,674,314	+0.13(+0.88%)
Apr 24, 2012	14.44	14.80	14.39	14.80	2,623,105	+0.41(+2.85%)
Apr 23, 2012	14.36	14.47	14.21	14.39	3,941,152	-0.12(-0.83%)
Apr 20, 2012	14.40	14.57	14.38	14.51	2,455,221	+0.15(+1.04%)
Apr 19, 2012	14.41	14.49	14.30	14.36	2,375,032	-0.04(-0.28%)
Apr 18, 2012	14.48	14.48	14.32	14.40	2,321,953	-0.11(-0.76%)
Apr 17, 2012	14.47	14.55	14.34	14.51	1,700,796	+0.15(+1.04%)
Apr 16, 2012	14.30	14.50	14.18	14.36	3,157,351	+0.16(+1.13%)
Apr 13, 2012	14.13	14.25	13.99	14.20	3,180,312	+0.02(+0.14%)
Apr 12, 2012	13.85	14.18	13.80	14.18	1,564,261	+0.31(+2.24%)
Apr 11, 2012	13.88	13.91	13.70	13.87	4,244,102	+0.14(+1.02%)
Apr 10, 2012	14.02	14.11	13.58	13.73	5,651,361	-0.27(-1.93%)
Apr 09, 2012	14.05	14.10	13.94	14.00	2,719,388	-0.24(-1.69%)
Apr 05, 2012	14.24	14.31	14.17	14.24	2,580,144	-0.03(-0.21%)
Apr 04, 2012	14.31	14.37	14.16	14.27	2,088,663	-0.13(-0.90%)
Apr 03, 2012	14.41	14.50	14.34	14.40	4,088,242	-0.02(-0.14%)
Apr 02, 2012	14.36	14.51	14.28	14.42	2,931,660	+0.08(+0.56%)
Mar 30, 2012	14.36	14.55	14.34	14.34	4,223,397	+0.03(+0.21%)
Mar 29, 2012	14.22	14.32	14.09	14.31	2,125,238	-0.01(-0.07%)
Mar 28, 2012	14.32	14.41	14.17	14.32	2,035,756	-0.01(-0.07%)
Mar 27, 2012	14.31	14.50	14.25	14.33	2,546,817	+0.05(+0.35%)
Mar 26, 2012	14.37	14.41	14.18	14.28	2,893,130	+0.10(+0.71%)
Mar 23, 2012	14.22	14.29	14.05	14.18	2,698,368	-0.02(-0.14%)
Mar 22, 2012	14.39	14.41	14.06	14.20	2,081,737	-0.30(-2.07%)
Mar 21, 2012	14.63	14.67	14.46	14.50	2,395,424	-0.12(-0.82%)
Mar 20, 2012	14.62	14.78	14.62	14.62	1,902,211	-0.16(-1.08%)
Mar 19, 2012	14.55	14.85	14.50	14.78	2,931,692	+0.18(+1.23%)
Mar 16, 2012	14.46	14.72	14.44	14.60	5,037,563	+0.20(+1.39%)
Mar 15, 2012	14.30	14.50	14.15	14.40	2,875,407	+0.09(+0.63%)
Mar 14, 2012	14.18	14.53	14.13	14.31	5,473,445	+0.14(+0.99%)
Mar 13, 2012	13.93	14.24	13.89	14.17	5,898,821	+0.27(+1.94%)
Mar 12, 2012	13.90	13.98	13.85	13.90	1,523,770	+0.02(+0.14%)
Mar 09, 2012	13.87	14.01	13.80	13.88	2,528,602	+0.00(+0.00%)
Mar 08, 2012	13.98	14.03	13.81	13.88	1,882,141	-0.03(-0.22%)
Mar 07, 2012	13.86	13.99	13.74	13.91	1,680,057	+0.09(+0.65%)
Mar 06, 2012	13.92	13.98	13.75	13.82	2,800,371	-0.26(-1.85%)
Mar 05, 2012	13.87	14.09	13.83	14.08	1,671,333	+0.18(+1.29%)
Mar 02, 2012	13.83	14.01	13.83	13.90	1,547,279	+0.01(+0.07%)

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.