Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.56	14.56	14.16	14.32	844,824	-0.21(-1.46%)
May 30, 2012	14.36	14.71	14.31	14.54	260,272	-0.35(-2.34%)
May 29, 2012	14.72	14.92	14.56	14.88	242,606	+0.28(+1.92%)
May 25, 2012	14.30	14.60	14.21	14.60	357,889	+0.19(+1.34%)
May 24, 2012	14.29	14.41	14.18	14.41	349,891	+0.14(+0.95%)
May 23, 2012	14.12	14.28	13.96	14.28	297,552	+0.00(+0.00%)
May 22, 2012	14.24	14.30	13.96	14.28	327,360	+0.14(+0.96%)
May 21, 2012	13.79	14.22	13.55	14.14	521,258	+0.41(+2.95%)
May 18, 2012	14.19	14.27	13.65	13.73	646,323	-0.39(-2.74%)
May 17, 2012	14.74	15.19	14.04	14.12	617,060	-0.46(-3.18%)
May 16, 2012	14.54	14.72	14.44	14.58	381,428	+0.12(+0.80%)
May 15, 2012	14.84	14.96	14.35	14.47	425,849	-0.33(-2.22%)
May 14, 2012	14.87	14.99	14.56	14.80	684,149	-0.26(-1.73%)
May 11, 2012	14.83	15.15	14.67	15.06	256,921	+0.10(+0.65%)
May 10, 2012	14.84	15.03	14.54	14.96	380,976	+0.20(+1.37%)
May 09, 2012	14.81	15.07	14.63	14.76	370,065	-0.23(-1.55%)
May 08, 2012	14.94	15.00	14.64	14.99	380,890	-0.08(-0.51%)
May 07, 2012	14.87	15.08	14.75	15.07	372,327	+0.10(+0.65%)
May 04, 2012	15.12	15.27	14.82	14.97	453,777	-0.29(-1.90%)
May 03, 2012	15.50	15.69	15.12	15.26	398,044	-0.33(-2.11%)
May 02, 2012	15.54	15.70	15.16	15.59	752,973	+0.07(+0.44%)
May 01, 2012	14.88	16.52	14.74	15.52	1,828,385	+1.00(+6.92%)
Apr 30, 2012	14.37	14.52	14.17	14.52	453,639	+0.10(+0.67%)
Apr 27, 2012	14.28	14.49	14.11	14.42	428,351	+0.19(+1.36%)
Apr 26, 2012	14.09	14.28	14.06	14.23	425,694	+0.12(+0.82%)
Apr 25, 2012	13.56	14.39	13.56	14.11	1,457,078	+0.77(+5.79%)
Apr 24, 2012	13.65	13.70	13.15	13.34	1,403,123	-0.53(-3.83%)
Apr 23, 2012	13.76	13.92	13.64	13.87	180,399	-0.12(-0.83%)
Apr 20, 2012	14.01	14.16	13.96	13.99	152,074	+0.01(+0.07%)
Apr 19, 2012	14.11	14.30	13.89	13.98	220,182	-0.22(-1.56%)
Apr 18, 2012	14.24	14.32	14.08	14.20	339,002	-0.15(-1.08%)
Apr 17, 2012	13.97	14.37	13.96	14.35	334,542	+0.48(+3.48%)
Apr 16, 2012	14.15	14.15	13.82	13.87	311,809	-0.18(-1.31%)
Apr 13, 2012	14.25	14.27	13.90	14.05	469,321	-0.21(-1.49%)
Apr 12, 2012	13.96	14.32	13.95	14.27	399,673	+0.33(+2.36%)
Apr 11, 2012	13.93	13.99	13.42	13.94	793,489	+0.16(+1.19%)
Apr 10, 2012	14.38	14.46	13.74	13.77	436,747	-0.67(-4.62%)
Apr 09, 2012	14.70	14.71	14.40	14.44	208,792	-0.53(-3.55%)
Apr 05, 2012	14.99	15.06	14.71	14.97	498,399	-0.04(-0.26%)
Apr 04, 2012	15.36	15.40	14.91	15.01	1,188,799	-0.48(-3.12%)
Apr 03, 2012	15.70	15.85	15.36	15.49	584,284	+0.07(+0.47%)
Apr 02, 2012	14.79	15.59	14.59	15.42	788,993	+0.63(+4.28%)
Mar 30, 2012	14.97	14.97	14.65	14.79	560,996	-0.12(-0.78%)
Mar 29, 2012	14.94	14.95	14.47	14.90	519,671	-0.09(-0.58%)
Mar 28, 2012	15.23	15.42	14.74	14.99	711,162	-0.02(-0.13%)
Mar 27, 2012	15.24	15.37	14.84	15.01	802,611	-0.18(-1.21%)
Mar 26, 2012	14.79	15.20	14.79	15.19	680,736	+0.53(+3.62%)
Mar 23, 2012	14.54	14.97	14.34	14.66	778,747	+0.17(+1.20%)
Mar 22, 2012	14.51	14.63	14.40	14.49	492,431	-0.11(-0.73%)
Mar 21, 2012	14.83	15.09	14.56	14.59	403,181	-0.19(-1.31%)
Mar 20, 2012	15.17	15.20	14.77	14.79	436,513	-0.46(-3.04%)
Mar 19, 2012	15.15	15.40	15.15	15.25	338,002	+0.02(+0.13%)
Mar 16, 2012	15.12	15.30	15.01	15.23	466,918	+0.09(+0.57%)
Mar 15, 2012	15.05	15.18	14.92	15.14	209,627	+0.14(+0.97%)
Mar 14, 2012	15.21	15.23	14.94	15.00	220,047	-0.16(-1.08%)
Mar 13, 2012	15.04	15.20	14.94	15.16	270,455	+0.17(+1.16%)
Mar 12, 2012	15.11	15.17	14.97	14.99	171,686	-0.12(-0.77%)
Mar 09, 2012	15.07	15.23	15.05	15.11	347,041	+0.02(+0.13%)
Mar 08, 2012	14.89	15.13	14.89	15.09	280,577	+0.29(+1.96%)
Mar 07, 2012	14.83	14.92	14.75	14.80	290,323	+0.05(+0.33%)
Mar 06, 2012	14.94	15.12	14.69	14.75	469,162	-0.37(-2.43%)
Mar 05, 2012	15.36	15.41	15.10	15.12	616,582	-0.31(-2.00%)
Mar 02, 2012	15.47	15.59	15.30	15.42	542,027	-0.08(-0.50%)

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.