Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.14	14.15	13.95	14.01	945,126	-0.15(-1.06%)
May 30, 2012	14.22	14.28	14.06	14.16	808,584	-0.21(-1.46%)
May 29, 2012	14.42	14.49	14.25	14.37	722,703	+0.11(+0.77%)
May 25, 2012	14.32	14.42	14.20	14.26	559,972	-0.04(-0.28%)
May 24, 2012	14.37	14.41	14.17	14.30	702,286	-0.07(-0.49%)
May 23, 2012	14.10	14.44	13.97	14.37	756,110	+0.09(+0.63%)
May 22, 2012	14.61	14.90	14.16	14.28	1,245,212	-0.37(-2.53%)
May 21, 2012	14.12	14.68	14.01	14.65	1,246,299	+0.61(+4.34%)
May 18, 2012	14.16	14.37	13.95	14.04	1,324,836	-0.16(-1.13%)
May 17, 2012	14.78	14.79	14.18	14.20	1,121,792	-0.57(-3.86%)
May 16, 2012	14.87	15.12	14.76	14.77	1,237,085	-0.06(-0.40%)
May 15, 2012	14.95	15.09	14.67	14.83	1,389,465	-0.18(-1.20%)
May 14, 2012	15.10	15.22	14.88	15.01	1,603,684	-0.30(-1.96%)
May 11, 2012	14.50	15.89	14.41	15.31	3,675,842	-0.69(-4.31%)
May 10, 2012	16.04	16.05	15.82	16.00	647,870	+0.04(+0.25%)
May 09, 2012	15.82	16.14	15.76	15.96	572,048	-0.11(-0.68%)
May 08, 2012	15.83	16.12	15.77	16.07	1,015,801	+0.12(+0.75%)
May 07, 2012	15.73	16.05	15.60	15.95	922,384	+0.16(+1.01%)
May 04, 2012	16.14	16.20	15.70	15.79	1,231,749	-0.51(-3.13%)
May 03, 2012	16.54	16.55	15.97	16.30	1,274,382	-0.30(-1.81%)
May 02, 2012	16.25	16.62	16.15	16.60	828,042	+0.18(+1.10%)
May 01, 2012	16.35	16.63	16.19	16.42	996,528	+0.04(+0.24%)
Apr 30, 2012	16.58	16.60	16.34	16.38	786,990	-0.23(-1.38%)
Apr 27, 2012	16.52	16.72	16.41	16.61	644,785	+0.18(+1.10%)
Apr 26, 2012	16.16	16.52	16.08	16.43	1,006,803	+0.28(+1.73%)
Apr 25, 2012	16.15	16.35	16.03	16.15	1,484,332	+0.17(+1.06%)
Apr 24, 2012	16.17	16.41	15.86	15.98	1,786,201	-0.21(-1.30%)
Apr 23, 2012	16.09	16.28	15.92	16.19	1,077,451	-0.16(-0.98%)
Apr 20, 2012	16.51	16.63	16.32	16.35	792,762	+0.15(+0.93%)
Apr 19, 2012	16.37	16.52	16.07	16.20	1,844,747	-0.11(-0.67%)
Apr 18, 2012	16.30	16.37	16.04	16.31	1,169,485	-0.09(-0.55%)
Apr 17, 2012	16.24	16.57	16.17	16.40	1,125,866	+0.29(+1.80%)
Apr 16, 2012	16.40	16.40	15.99	16.11	945,278	-0.20(-1.23%)
Apr 13, 2012	16.53	16.58	16.21	16.31	1,256,270	-0.23(-1.39%)
Apr 12, 2012	16.51	16.73	16.47	16.54	1,395,371	+0.01(+0.06%)
Apr 11, 2012	16.94	16.94	16.44	16.53	1,204,987	-0.20(-1.20%)
Apr 10, 2012	16.95	17.05	16.60	16.73	1,195,231	-0.25(-1.47%)
Apr 09, 2012	17.05	17.11	16.75	16.98	840,826	-0.46(-2.64%)
Apr 05, 2012	17.31	17.45	17.31	17.44	523,136	+0.04(+0.23%)
Apr 04, 2012	17.26	17.51	17.21	17.40	950,796	-0.10(-0.57%)
Apr 03, 2012	17.55	17.74	17.34	17.50	922,367	-0.13(-0.74%)
Apr 02, 2012	17.40	17.72	17.28	17.63	893,957	+0.21(+1.21%)
Mar 30, 2012	17.72	17.72	17.17	17.42	721,795	-0.10(-0.57%)
Mar 29, 2012	17.35	17.57	17.31	17.52	543,937	+0.03(+0.17%)
Mar 28, 2012	17.74	17.80	17.23	17.49	808,415	-0.19(-1.07%)
Mar 27, 2012	17.86	17.95	17.68	17.68	833,617	-0.14(-0.79%)
Mar 26, 2012	17.95	18.22	17.68	17.82	1,113,195	+0.05(+0.28%)
Mar 23, 2012	17.58	17.80	17.45	17.77	1,123,971	+0.21(+1.20%)
Mar 22, 2012	17.42	17.63	17.33	17.56	1,196,555	-0.07(-0.40%)
Mar 21, 2012	17.62	17.76	17.51	17.63	831,851	+0.03(+0.17%)
Mar 20, 2012	17.60	17.69	17.51	17.60	636,365	-0.09(-0.51%)
Mar 19, 2012	17.62	17.97	17.57	17.69	791,561	+0.07(+0.40%)
Mar 16, 2012	17.82	17.91	17.61	17.62	761,294	-0.17(-0.96%)
Mar 15, 2012	17.44	17.88	17.37	17.79	1,052,649	+0.35(+2.01%)
Mar 14, 2012	17.87	17.92	17.35	17.44	1,266,491	-0.46(-2.57%)
Mar 13, 2012	17.45	17.99	17.30	17.90	2,320,002	+0.62(+3.59%)
Mar 12, 2012	17.19	17.50	17.04	17.28	888,999	+0.10(+0.58%)
Mar 09, 2012	17.04	17.32	16.94	17.18	620,551	+0.19(+1.12%)
Mar 08, 2012	17.21	17.34	16.82	16.99	1,126,004	-0.06(-0.35%)
Mar 07, 2012	16.72	17.05	16.70	17.05	853,223	+0.45(+2.71%)
Mar 06, 2012	16.72	16.76	16.45	16.60	942,511	-0.38(-2.24%)
Mar 05, 2012	16.78	17.00	16.71	16.98	825,729	+0.07(+0.41%)
Mar 02, 2012	17.27	17.27	16.85	16.91	988,972	-0.27(-1.57%)

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.