Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.75	14.45	13.73	14.20	147,360	+0.54(+3.95%)
May 30, 2012	13.86	13.86	13.62	13.66	32,074	-0.23(-1.66%)
May 29, 2012	13.68	13.90	13.59	13.89	25,550	+0.32(+2.36%)
May 25, 2012	13.45	13.72	13.39	13.57	30,852	+0.13(+0.97%)
May 24, 2012	13.33	13.53	13.27	13.44	40,646	+0.10(+0.75%)
May 23, 2012	13.35	13.41	13.25	13.34	24,634	-0.08(-0.60%)
May 22, 2012	13.50	13.57	13.29	13.42	23,836	-0.03(-0.22%)
May 21, 2012	13.26	13.46	13.26	13.45	28,612	+0.17(+1.28%)
May 18, 2012	13.45	13.48	13.15	13.28	79,888	-0.19(-1.41%)
May 17, 2012	13.48	13.80	13.41	13.47	65,464	-0.17(-1.25%)
May 16, 2012	13.82	13.92	13.60	13.64	295,773	-0.13(-0.94%)
May 15, 2012	13.82	13.93	13.77	13.77	43,924	-0.04(-0.29%)
May 14, 2012	13.80	13.88	13.68	13.81	33,685	-0.02(-0.14%)
May 11, 2012	13.88	13.88	13.67	13.83	35,159	-0.02(-0.14%)
May 10, 2012	13.83	13.90	13.65	13.85	53,677	+0.10(+0.73%)
May 09, 2012	13.48	13.86	13.48	13.75	58,251	+0.23(+1.70%)
May 08, 2012	13.35	13.56	13.35	13.52	19,705	+0.18(+1.35%)
May 07, 2012	13.39	13.53	13.32	13.34	35,882	-0.03(-0.22%)
May 04, 2012	13.39	13.52	13.35	13.37	49,608	-0.04(-0.30%)
May 03, 2012	13.40	13.46	13.37	13.41	18,753	-0.01(-0.07%)
May 02, 2012	13.42	13.51	13.35	13.42	26,903	+0.02(+0.15%)
May 01, 2012	13.53	13.82	13.40	13.40	40,952	-0.11(-0.81%)
Apr 30, 2012	13.59	13.63	13.47	13.51	7,703	-0.10(-0.73%)
Apr 27, 2012	13.55	13.68	13.36	13.61	39,468	+0.03(+0.22%)
Apr 26, 2012	13.63	13.66	13.48	13.58	31,832	-0.04(-0.29%)
Apr 25, 2012	13.78	13.80	13.43	13.62	36,340	-0.14(-1.02%)
Apr 24, 2012	13.67	13.77	13.64	13.76	41,170	+0.14(+1.03%)
Apr 23, 2012	13.45	13.69	13.41	13.62	74,498	+0.16(+1.19%)
Apr 20, 2012	13.68	13.68	13.43	13.46	44,732	-0.14(-1.03%)
Apr 19, 2012	13.37	13.68	13.31	13.60	65,319	+0.21(+1.57%)
Apr 18, 2012	13.33	13.46	13.33	13.39	15,663	+0.08(+0.60%)
Apr 17, 2012	13.48	13.62	13.29	13.31	68,565	-0.09(-0.67%)
Apr 16, 2012	13.38	13.54	13.37	13.40	40,571	+0.04(+0.30%)
Apr 13, 2012	13.63	13.65	13.36	13.36	41,148	-0.26(-1.91%)
Apr 12, 2012	13.68	13.74	13.35	13.62	30,171	-0.08(-0.58%)
Apr 11, 2012	13.51	13.88	13.25	13.70	78,205	+0.33(+2.47%)
Apr 10, 2012	13.57	13.67	13.37	13.37	105,886	-0.22(-1.62%)
Apr 09, 2012	13.55	13.69	13.55	13.59	55,620	-0.02(-0.15%)
Apr 05, 2012	13.63	13.70	13.55	13.61	29,681	-0.06(-0.44%)
Apr 04, 2012	13.56	13.70	13.52	13.67	22,765	-0.02(-0.15%)
Apr 03, 2012	13.64	13.71	13.53	13.69	48,427	-0.01(-0.07%)
Apr 02, 2012	13.69	13.70	13.50	13.70	44,949	-0.04(-0.29%)
Mar 30, 2012	13.77	13.80	13.65	13.74	108,724	+0.09(+0.66%)
Mar 29, 2012	13.42	13.69	13.42	13.65	14,039	+0.12(+0.89%)
Mar 28, 2012	13.52	13.64	13.47	13.53	13,326	+0.02(+0.15%)
Mar 27, 2012	13.75	13.75	13.40	13.51	50,265	-0.24(-1.75%)
Mar 26, 2012	13.71	13.80	13.54	13.75	38,368	+0.14(+1.03%)
Mar 23, 2012	13.50	13.65	13.43	13.61	50,427	+0.08(+0.59%)
Mar 22, 2012	13.30	13.54	13.25	13.53	34,936	+0.26(+1.96%)
Mar 21, 2012	13.70	13.77	13.13	13.27	80,910	-0.36(-2.64%)
Mar 20, 2012	13.43	13.69	13.40	13.63	38,882	+0.11(+0.81%)
Mar 19, 2012	13.66	13.67	13.42	13.52	75,080	-0.09(-0.66%)
Mar 16, 2012	13.52	13.80	13.39	13.61	94,082	+0.14(+1.04%)
Mar 15, 2012	13.77	13.78	13.41	13.47	79,325	-0.23(-1.68%)
Mar 14, 2012	13.53	13.88	13.53	13.70	128,629	+0.07(+0.51%)
Mar 13, 2012	13.40	13.74	13.33	13.63	68,493	+0.15(+1.11%)
Mar 12, 2012	13.49	13.69	13.36	13.48	85,810	+0.08(+0.60%)
Mar 09, 2012	13.34	13.57	13.29	13.40	43,275	+0.07(+0.53%)
Mar 08, 2012	13.34	13.61	13.25	13.33	54,214	+0.03(+0.23%)
Mar 07, 2012	13.30	13.35	13.25	13.30	26,572	+0.05(+0.38%)
Mar 06, 2012	13.30	13.38	13.25	13.25	28,132	-0.09(-0.67%)
Mar 05, 2012	13.23	13.49	13.23	13.34	38,730	+0.04(+0.30%)
Mar 02, 2012	13.25	13.46	13.21	13.30	43,977	+0.05(+0.38%)

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.