Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.68	14.73	14.45	14.63	251,091	-0.05(-0.32%)
May 30, 2012	14.77	14.83	14.65	14.68	217,520	-0.27(-1.81%)
May 29, 2012	14.91	15.01	14.64	14.95	153,359	+0.13(+0.89%)
May 25, 2012	14.89	14.93	14.71	14.81	140,641	-0.05(-0.31%)
May 24, 2012	14.82	14.87	14.51	14.86	215,277	+0.08(+0.52%)
May 23, 2012	14.78	14.85	14.42	14.78	229,194	-0.09(-0.62%)
May 22, 2012	14.98	15.15	14.77	14.88	209,297	-0.15(-0.98%)
May 21, 2012	14.89	15.08	14.74	15.02	324,068	+0.15(+1.04%)
May 18, 2012	14.93	15.24	14.79	14.87	269,610	-0.08(-0.52%)
May 17, 2012	15.14	15.19	14.89	14.95	170,797	-0.14(-0.92%)
May 16, 2012	15.26	15.27	15.03	15.08	176,526	-0.09(-0.61%)
May 15, 2012	15.26	15.30	15.06	15.18	125,194	-0.04(-0.25%)
May 14, 2012	15.19	15.30	15.13	15.22	241,088	-0.12(-0.76%)
May 11, 2012	15.24	15.45	15.22	15.33	202,655	-0.02(-0.15%)
May 10, 2012	15.35	15.50	15.18	15.36	347,433	+0.06(+0.40%)
May 09, 2012	15.10	15.34	15.06	15.29	289,246	+0.05(+0.30%)
May 08, 2012	14.93	15.26	14.93	15.25	365,151	+0.22(+1.49%)
May 07, 2012	14.87	15.13	14.78	15.02	162,107	+0.12(+0.78%)
May 04, 2012	15.24	15.44	14.89	14.91	197,064	-0.40(-2.62%)
May 03, 2012	15.66	15.74	15.25	15.31	276,898	-0.41(-2.60%)
May 02, 2012	15.56	15.73	15.25	15.72	354,839	+0.12(+0.74%)
May 01, 2012	15.73	15.90	15.59	15.60	397,577	-0.12(-0.78%)
Apr 30, 2012	15.97	16.09	15.65	15.72	400,590	-0.18(-1.15%)
Apr 27, 2012	15.46	16.11	15.46	15.91	880,111	+0.45(+2.92%)
Apr 26, 2012	15.18	15.53	14.94	15.46	707,301	+0.94(+6.48%)
Apr 25, 2012	14.55	14.68	14.45	14.52	306,341	+0.19(+1.34%)
Apr 24, 2012	14.18	14.55	14.16	14.32	313,295	+0.13(+0.92%)
Apr 23, 2012	14.29	14.35	14.04	14.19	293,453	-0.33(-2.27%)
Apr 20, 2012	14.36	14.66	14.21	14.52	467,795	+0.44(+3.15%)
Apr 19, 2012	14.36	14.52	14.02	14.08	369,302	-0.27(-1.87%)
Apr 18, 2012	14.15	14.40	14.09	14.35	252,625	+0.14(+0.97%)
Apr 17, 2012	13.98	14.24	13.94	14.21	434,951	+0.32(+2.31%)
Apr 16, 2012	14.09	14.13	13.86	13.89	590,316	-0.16(-1.14%)
Apr 13, 2012	14.08	14.10	14.01	14.05	357,166	-0.12(-0.86%)
Apr 12, 2012	13.93	14.30	13.93	14.17	159,706	+0.24(+1.70%)
Apr 11, 2012	14.02	14.04	13.79	13.93	185,890	+0.09(+0.66%)
Apr 10, 2012	14.10	14.15	13.82	13.84	221,474	-0.34(-2.37%)
Apr 09, 2012	14.13	14.29	14.03	14.18	179,964	-0.21(-1.44%)
Apr 05, 2012	14.45	14.48	14.35	14.39	161,932	-0.09(-0.63%)
Apr 04, 2012	14.67	14.67	14.35	14.48	222,203	-0.36(-2.42%)
Apr 03, 2012	15.04	15.07	14.74	14.84	221,080	-0.20(-1.32%)
Apr 02, 2012	14.77	15.06	14.69	15.04	376,051	+0.21(+1.39%)
Mar 30, 2012	14.88	14.88	14.72	14.83	223,012	+0.07(+0.47%)
Mar 29, 2012	14.60	14.84	14.49	14.76	215,452	+0.01(+0.05%)
Mar 28, 2012	14.76	14.96	14.67	14.75	224,703	+0.01(+0.05%)
Mar 27, 2012	14.68	14.84	14.55	14.75	208,415	+0.13(+0.89%)
Mar 26, 2012	14.32	14.67	14.32	14.62	277,180	+0.40(+2.80%)
Mar 23, 2012	13.96	14.35	13.92	14.22	399,156	+0.24(+1.70%)
Mar 22, 2012	13.77	13.98	13.71	13.98	319,433	+0.11(+0.83%)
Mar 21, 2012	14.06	14.16	13.85	13.87	243,818	-0.18(-1.31%)
Mar 20, 2012	14.00	14.21	13.99	14.05	315,755	-0.04(-0.27%)
Mar 19, 2012	13.83	14.30	13.77	14.09	282,088	+0.18(+1.27%)
Mar 16, 2012	13.96	13.98	13.71	13.91	423,418	+0.00(+0.00%)
Mar 15, 2012	13.63	13.91	13.58	13.91	272,143	+0.31(+2.25%)
Mar 14, 2012	14.00	14.03	13.58	13.61	349,916	-0.42(-3.00%)
Mar 13, 2012	13.94	14.03	13.80	14.03	321,089	+0.24(+1.78%)
Mar 12, 2012	13.72	13.86	13.56	13.78	246,767	+0.06(+0.45%)
Mar 09, 2012	13.63	13.90	13.53	13.72	277,365	+0.12(+0.90%)
Mar 08, 2012	13.47	13.65	13.37	13.60	223,642	+0.19(+1.43%)
Mar 07, 2012	13.25	13.49	13.15	13.41	280,405	+0.18(+1.33%)
Mar 06, 2012	13.25	13.42	13.14	13.23	223,391	-0.18(-1.37%)
Mar 05, 2012	13.35	13.45	13.14	13.41	203,626	+0.05(+0.40%)
Mar 02, 2012	13.69	13.78	13.34	13.36	377,104	-0.33(-2.40%)

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.