Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.42	15.56	15.04	15.44	824,012	+0.00(+0.00%)
May 30, 2012	15.70	15.70	15.34	15.44	265,999	-0.38(-2.40%)
May 29, 2012	15.66	16.03	15.48	15.82	261,424	+0.26(+1.67%)
May 25, 2012	15.63	15.69	15.44	15.56	129,825	-0.04(-0.26%)
May 24, 2012	15.70	15.79	15.26	15.60	277,672	-0.05(-0.32%)
May 23, 2012	15.67	15.79	15.20	15.65	396,997	-0.17(-1.07%)
May 22, 2012	16.41	16.41	15.78	15.82	523,035	-0.56(-3.42%)
May 21, 2012	16.20	16.40	16.08	16.38	220,184	+0.25(+1.55%)
May 18, 2012	16.06	16.22	15.99	16.13	273,476	+0.04(+0.25%)
May 17, 2012	16.40	16.61	16.07	16.09	315,867	-0.30(-1.83%)
May 16, 2012	17.13	17.29	16.36	16.39	258,810	-0.72(-4.21%)
May 15, 2012	17.04	17.18	16.95	17.11	384,520	+0.01(+0.06%)
May 14, 2012	17.00	17.33	16.96	17.10	476,987	-0.08(-0.47%)
May 11, 2012	16.91	17.18	16.91	17.18	322,459	+0.13(+0.76%)
May 10, 2012	16.61	17.19	16.57	17.05	398,478	+0.55(+3.33%)
May 09, 2012	16.46	16.55	16.14	16.50	345,081	-0.18(-1.08%)
May 08, 2012	16.46	16.74	16.24	16.68	282,911	+0.08(+0.48%)
May 07, 2012	16.62	16.71	16.47	16.60	253,872	-0.04(-0.24%)
May 04, 2012	16.75	16.80	16.41	16.64	384,118	-0.21(-1.25%)
May 03, 2012	17.69	17.69	16.82	16.85	562,549	-0.92(-5.18%)
May 02, 2012	17.64	17.88	17.42	17.77	247,368	+0.16(+0.91%)
May 01, 2012	18.03	18.23	17.60	17.61	266,433	-0.45(-2.49%)
Apr 30, 2012	18.38	18.38	17.99	18.06	202,959	-0.32(-1.74%)
Apr 27, 2012	17.90	18.43	17.76	18.38	306,604	+0.57(+3.20%)
Apr 26, 2012	17.98	17.98	17.73	17.81	185,629	-0.21(-1.17%)
Apr 25, 2012	17.93	18.06	17.76	18.02	215,732	+0.32(+1.81%)
Apr 24, 2012	17.76	18.01	17.53	17.70	205,114	-0.01(-0.06%)
Apr 23, 2012	17.53	17.81	17.37	17.71	393,096	-0.18(-1.01%)
Apr 20, 2012	18.03	18.05	17.75	17.89	230,150	+0.11(+0.62%)
Apr 19, 2012	17.88	18.12	17.56	17.78	257,491	-0.09(-0.50%)
Apr 18, 2012	18.01	18.07	17.65	17.87	299,542	-0.23(-1.27%)
Apr 17, 2012	18.28	18.41	18.08	18.10	273,141	+0.02(+0.11%)
Apr 16, 2012	18.63	18.63	18.01	18.08	252,523	-0.48(-2.59%)
Apr 13, 2012	18.66	18.67	18.28	18.56	206,310	-0.13(-0.70%)
Apr 12, 2012	18.26	18.91	18.26	18.69	311,257	+0.41(+2.24%)
Apr 11, 2012	18.49	18.65	18.18	18.28	276,920	+0.00(+0.00%)
Apr 10, 2012	18.83	19.01	18.25	18.28	316,301	-0.55(-2.92%)
Apr 09, 2012	19.06	19.10	18.69	18.83	313,593	-0.55(-2.84%)
Apr 05, 2012	19.12	19.41	19.12	19.38	175,107	+0.14(+0.73%)
Apr 04, 2012	19.50	19.50	19.06	19.24	221,480	-0.49(-2.48%)
Apr 03, 2012	19.90	20.11	19.62	19.73	234,011	-0.20(-1.00%)
Apr 02, 2012	19.68	19.98	19.68	19.93	284,372	+0.23(+1.17%)
Mar 30, 2012	20.65	20.65	19.67	19.70	274,659	-0.73(-3.57%)
Mar 29, 2012	19.99	20.46	19.72	20.43	255,093	+0.28(+1.39%)
Mar 28, 2012	20.76	20.76	19.96	20.15	224,079	-0.61(-2.94%)
Mar 27, 2012	21.02	21.13	20.76	20.76	124,293	-0.29(-1.38%)
Mar 26, 2012	21.04	21.31	20.94	21.05	269,780	+0.43(+2.09%)
Mar 23, 2012	20.11	20.62	19.88	20.62	138,150	+0.52(+2.59%)
Mar 22, 2012	20.12	20.20	19.85	20.10	178,597	-0.19(-0.94%)
Mar 21, 2012	20.65	20.73	20.00	20.29	279,390	-0.31(-1.50%)
Mar 20, 2012	20.85	20.89	20.40	20.60	208,337	-0.41(-1.95%)
Mar 19, 2012	20.89	21.21	20.73	21.01	197,005	+0.08(+0.38%)
Mar 16, 2012	21.04	21.04	20.56	20.93	395,479	-0.08(-0.38%)
Mar 15, 2012	20.74	21.10	20.67	21.01	185,194	+0.29(+1.40%)
Mar 14, 2012	21.21	21.22	20.66	20.72	184,875	-0.52(-2.45%)
Mar 13, 2012	20.98	21.26	20.79	21.24	316,597	+0.39(+1.87%)
Mar 12, 2012	20.47	20.86	20.28	20.85	257,300	+0.49(+2.41%)
Mar 09, 2012	20.23	20.59	20.18	20.36	246,152	+0.07(+0.34%)
Mar 08, 2012	19.98	20.61	19.80	20.29	451,634	+0.54(+2.73%)
Mar 07, 2012	20.05	20.05	19.42	19.75	384,820	-0.25(-1.25%)
Mar 06, 2012	19.76	20.08	19.74	20.00	314,349	-0.03(-0.15%)
Mar 05, 2012	19.96	20.09	19.81	20.03	323,064	+0.07(+0.35%)
Mar 02, 2012	20.20	20.34	19.96	19.96	259,506	-0.23(-1.14%)

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.