Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.13	16.13	15.45	15.45	765	+0.31(+2.02%)
May 30, 2012	15.12	15.15	15.12	15.15	353	-0.61(-3.88%)
May 29, 2012	15.76	15.76	15.76	15.76	141	+0.25(+1.64%)
May 24, 2012	16.13	15.51	15.51	15.51	4,708	-0.11(-0.71%)
May 22, 2012	15.40	15.62	15.62	15.62	2,707	+0.40(+2.63%)
May 21, 2012	15.08	15.22	15.08	15.22	912	-0.07(-0.44%)
May 18, 2012	15.28	15.28	15.28	15.28	235	+0.34(+2.27%)
May 17, 2012	14.94	14.94	14.94	14.94	706	+0.42(+2.87%)
May 16, 2012	14.53	14.53	14.53	14.53	117	-0.31(-2.06%)
May 15, 2012	15.04	15.30	14.83	14.83	13,769	-0.29(-1.91%)
May 14, 2012	16.14	16.14	14.82	15.12	99,283	-1.27(-7.72%)
May 11, 2012	16.33	16.47	16.33	16.39	1,294	-0.14(-0.87%)
May 10, 2012	16.53	16.53	16.53	16.53	1,530	-0.22(-1.32%)
May 09, 2012	16.09	16.76	16.09	16.75	17,606	-0.14(-0.81%)
May 07, 2012	16.89	16.89	16.89	16.89	0	-0.51(-2.93%)
May 04, 2012	17.40	17.40	17.40	17.40	941	+0.09(+0.54%)
May 03, 2012	17.79	17.79	17.31	17.31	1,034	-0.84(-4.63%)
May 02, 2012	18.22	18.22	18.15	18.15	1,000	-0.12(-0.65%)
Apr 30, 2012	18.27	18.27	18.27	18.27	117	-0.10(-0.56%)
Apr 27, 2012	18.37	18.37	18.37	18.37	271	+0.08(+0.42%)
Apr 26, 2012	18.15	18.29	18.15	18.29	400	+0.99(+5.69%)
Apr 24, 2012	17.50	17.31	17.31	17.31	18,949	-0.08(-0.49%)
Apr 23, 2012	17.79	17.79	17.27	17.39	14,930	-0.58(-3.22%)
Apr 20, 2012	18.18	18.18	17.97	17.97	15,296	-0.35(-1.90%)
Apr 18, 2012	18.32	18.32	18.32	18.32	117	-0.14(-0.78%)
Apr 17, 2012	18.49	18.49	18.46	18.46	965	-0.13(-0.69%)
Apr 13, 2012	19.12	18.59	18.59	18.59	13,653	-0.36(-1.88%)
Apr 12, 2012	18.46	18.95	18.46	18.95	48,748	+0.58(+3.15%)
Apr 11, 2012	18.37	18.37	18.34	18.37	1,194	+0.21(+1.17%)
Apr 10, 2012	18.16	18.16	18.16	18.16	137	-0.17(-0.93%)
Apr 09, 2012	18.61	18.61	18.33	18.33	617	-0.20(-1.10%)
Apr 05, 2012	18.67	18.78	18.41	18.53	4,489	-0.16(-0.86%)
Apr 04, 2012	18.65	18.73	18.55	18.69	8,356	-1.13(-5.70%)
Apr 03, 2012	19.82	19.82	19.82	19.82	117	+1.06(+5.66%)
Mar 29, 2012	18.91	18.76	18.76	18.76	2,118	-0.27(-1.43%)
Mar 28, 2012	19.62	19.62	19.00	19.03	3,413	-0.72(-3.66%)
Mar 27, 2012	19.90	20.16	19.75	19.75	15,065	-0.41(-2.02%)
Mar 26, 2012	19.97	20.16	19.86	20.16	10,946	+0.52(+2.64%)
Mar 23, 2012	19.64	19.64	19.64	19.64	353	+0.69(+3.63%)
Mar 22, 2012	19.12	19.12	18.95	18.95	7,062	-0.67(-3.42%)
Mar 21, 2012	19.68	19.78	19.47	19.63	8,003	+0.31(+1.63%)
Mar 20, 2012	19.28	19.41	19.07	19.31	6,944	-0.40(-2.03%)
Mar 19, 2012	19.72	19.93	19.69	19.71	4,472	-0.03(-0.17%)
Mar 16, 2012	19.68	19.83	19.68	19.75	6,944	+0.08(+0.39%)
Mar 15, 2012	19.67	19.67	19.67	19.67	353	-0.76(-3.70%)
Mar 13, 2012	20.60	20.42	20.42	20.42	9,886	-0.03(-0.12%)
Mar 12, 2012	20.45	20.45	20.32	20.45	2,354	-0.52(-2.49%)
Mar 09, 2012	20.99	20.99	20.87	20.97	1,412	+0.09(+0.42%)
Mar 08, 2012	20.88	20.88	20.88	20.88	164	+0.31(+1.53%)
Mar 07, 2012	20.57	20.57	20.57	20.57	174	+0.37(+1.85%)
Mar 06, 2012	20.26	20.39	20.20	20.20	1,866	-0.70(-3.33%)
Mar 05, 2012	21.27	21.27	20.89	20.89	941	-0.81(-3.72%)
Mar 02, 2012	22.43	22.43	21.70	21.70	235	-0.39(-1.77%)

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.