Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.58	14.58	14.18	14.35	843,501	-0.21(-1.46%)
May 30, 2012	14.38	14.73	14.34	14.56	259,865	-0.35(-2.34%)
May 29, 2012	14.74	14.95	14.58	14.91	242,226	+0.28(+1.92%)
May 25, 2012	14.33	14.63	14.23	14.63	357,329	+0.19(+1.34%)
May 24, 2012	14.32	14.43	14.20	14.43	349,343	+0.14(+0.95%)
May 23, 2012	14.14	14.31	13.98	14.30	297,086	+0.00(+0.00%)
May 22, 2012	14.26	14.33	13.98	14.30	326,848	+0.14(+0.96%)
May 21, 2012	13.81	14.24	13.57	14.16	520,442	+0.41(+2.95%)
May 18, 2012	14.21	14.29	13.67	13.76	645,311	-0.39(-2.74%)
May 17, 2012	14.76	15.22	14.07	14.14	616,094	-0.46(-3.18%)
May 16, 2012	14.56	14.74	14.46	14.61	380,831	+0.12(+0.80%)
May 15, 2012	14.86	14.98	14.37	14.49	425,182	-0.33(-2.22%)
May 14, 2012	14.90	15.01	14.59	14.82	683,078	-0.26(-1.73%)
May 11, 2012	14.85	15.18	14.70	15.08	256,519	+0.10(+0.65%)
May 10, 2012	14.86	15.05	14.56	14.98	380,379	+0.20(+1.37%)
May 09, 2012	14.83	15.09	14.66	14.78	369,486	-0.23(-1.55%)
May 08, 2012	14.96	15.02	14.67	15.01	380,294	-0.08(-0.51%)
May 07, 2012	14.90	15.10	14.77	15.09	371,744	+0.10(+0.64%)
May 04, 2012	15.14	15.29	14.84	14.99	453,066	-0.29(-1.90%)
May 03, 2012	15.53	15.72	15.14	15.28	397,421	-0.33(-2.11%)
May 02, 2012	15.56	15.73	15.19	15.61	751,794	+0.07(+0.44%)
May 01, 2012	14.91	16.54	14.76	15.55	1,825,522	+1.01(+6.92%)
Apr 30, 2012	14.39	14.54	14.19	14.54	452,929	+0.10(+0.67%)
Apr 27, 2012	14.31	14.51	14.13	14.44	427,680	+0.19(+1.36%)
Apr 26, 2012	14.11	14.30	14.08	14.25	425,028	+0.12(+0.82%)
Apr 25, 2012	13.58	14.41	13.58	14.13	1,454,797	+0.77(+5.79%)
Apr 24, 2012	13.67	13.72	13.18	13.36	1,400,926	-0.53(-3.83%)
Apr 23, 2012	13.78	13.94	13.66	13.89	180,117	-0.12(-0.83%)
Apr 20, 2012	14.04	14.18	13.98	14.01	151,836	+0.01(+0.07%)
Apr 19, 2012	14.13	14.33	13.91	14.00	219,837	-0.22(-1.56%)
Apr 18, 2012	14.26	14.35	14.10	14.22	338,471	-0.15(-1.08%)
Apr 17, 2012	13.99	14.39	13.98	14.37	334,018	+0.48(+3.48%)
Apr 16, 2012	14.17	14.17	13.84	13.89	311,321	-0.18(-1.31%)
Apr 13, 2012	14.27	14.29	13.92	14.07	468,586	-0.21(-1.49%)
Apr 12, 2012	13.98	14.35	13.97	14.29	399,048	+0.33(+2.36%)
Apr 11, 2012	13.95	14.01	13.44	13.96	792,247	+0.16(+1.19%)
Apr 10, 2012	14.40	14.48	13.77	13.79	436,063	-0.67(-4.61%)
Apr 09, 2012	14.72	14.73	14.42	14.46	208,465	-0.53(-3.55%)
Apr 05, 2012	15.01	15.08	14.73	14.99	497,619	-0.04(-0.26%)
Apr 04, 2012	15.38	15.42	14.93	15.03	1,186,938	-0.48(-3.12%)
Apr 03, 2012	15.73	15.87	15.38	15.52	583,369	+0.07(+0.47%)
Apr 02, 2012	14.81	15.61	14.62	15.44	787,757	+0.63(+4.28%)
Mar 30, 2012	14.99	14.99	14.67	14.81	560,118	-0.12(-0.78%)
Mar 29, 2012	14.96	14.97	14.49	14.93	518,857	-0.09(-0.58%)
Mar 28, 2012	15.26	15.45	14.76	15.01	710,049	-0.02(-0.13%)
Mar 27, 2012	15.26	15.39	14.86	15.03	801,354	-0.18(-1.21%)
Mar 26, 2012	14.81	15.23	14.81	15.22	679,670	+0.53(+3.62%)
Mar 23, 2012	14.56	14.99	14.37	14.68	777,528	+0.17(+1.20%)
Mar 22, 2012	14.53	14.66	14.42	14.51	491,660	-0.11(-0.73%)
Mar 21, 2012	14.85	15.11	14.58	14.62	402,550	-0.19(-1.31%)
Mar 20, 2012	15.20	15.23	14.79	14.81	435,830	-0.46(-3.04%)
Mar 19, 2012	15.18	15.42	15.18	15.27	337,473	+0.02(+0.13%)
Mar 16, 2012	15.14	15.32	15.03	15.26	466,187	+0.09(+0.57%)
Mar 15, 2012	15.07	15.21	14.95	15.17	209,299	+0.15(+0.97%)
Mar 14, 2012	15.24	15.26	14.96	15.02	219,703	-0.16(-1.08%)
Mar 13, 2012	15.06	15.23	14.96	15.19	270,032	+0.17(+1.16%)
Mar 12, 2012	15.13	15.20	14.99	15.01	171,418	-0.12(-0.77%)
Mar 09, 2012	15.09	15.26	15.07	15.13	346,497	+0.02(+0.13%)
Mar 08, 2012	14.92	15.16	14.91	15.11	280,138	+0.29(+1.96%)
Mar 07, 2012	14.85	14.95	14.77	14.82	289,869	+0.05(+0.33%)
Mar 06, 2012	14.96	15.14	14.71	14.77	468,428	-0.37(-2.43%)
Mar 05, 2012	15.38	15.44	15.12	15.14	615,617	-0.31(-2.00%)
Mar 02, 2012	15.50	15.61	15.32	15.45	541,179	-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.