Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.76	15.87	15.72	15.81	8,686,193	+0.04(+0.24%)
May 30, 2012	15.94	15.96	15.77	15.77	7,554,113	-0.17(-1.07%)
May 29, 2012	15.95	15.97	15.77	15.94	7,360,626	+0.06(+0.36%)
May 25, 2012	15.83	15.91	15.78	15.89	4,755,629	+0.10(+0.60%)
May 24, 2012	15.78	15.82	15.70	15.79	6,449,434	+0.07(+0.42%)
May 23, 2012	15.69	15.75	15.60	15.73	8,046,653	+0.04(+0.24%)
May 22, 2012	15.66	15.73	15.62	15.69	9,584,474	+0.02(+0.12%)
May 21, 2012	15.44	15.68	15.42	15.67	7,701,603	+0.30(+1.98%)
May 18, 2012	15.54	15.54	15.34	15.36	10,221,572	-0.15(-0.98%)
May 17, 2012	15.71	15.76	15.51	15.52	10,598,404	-0.23(-1.45%)
May 16, 2012	15.71	15.80	15.71	15.74	9,442,794	+0.07(+0.42%)
May 15, 2012	15.69	15.79	15.67	15.68	8,204,610	-0.05(-0.30%)
May 14, 2012	15.74	15.84	15.71	15.73	7,578,092	-0.12(-0.78%)
May 11, 2012	15.84	15.89	15.79	15.85	5,740,744	-0.03(-0.18%)
May 10, 2012	15.79	15.93	15.74	15.88	9,147,641	+0.16(+1.03%)
May 09, 2012	15.67	15.85	15.51	15.72	19,470,676	+0.05(+0.30%)
May 08, 2012	15.52	15.67	15.52	15.67	8,064,309	+0.15(+0.98%)
May 07, 2012	15.51	15.56	15.48	15.52	12,160,220	-0.04(-0.24%)
May 04, 2012	15.66	15.71	15.54	15.55	9,412,124	-0.15(-0.97%)
May 03, 2012	15.62	15.82	15.56	15.71	19,073,258	+0.21(+1.35%)
May 02, 2012	15.58	15.60	15.48	15.50	7,913,112	-0.11(-0.73%)
May 01, 2012	15.48	15.65	15.47	15.61	16,814,400	+0.09(+0.55%)
Apr 30, 2012	15.47	15.53	15.42	15.53	10,379,577	+0.04(+0.25%)
Apr 27, 2012	15.50	15.59	15.46	15.49	9,197,079	+0.01(+0.06%)
Apr 26, 2012	15.48	15.51	15.40	15.48	8,283,242	+0.02(+0.12%)
Apr 25, 2012	15.38	15.46	15.37	15.46	11,893,198	+0.08(+0.50%)
Apr 24, 2012	15.34	15.41	15.25	15.38	9,795,589	+0.04(+0.25%)
Apr 23, 2012	15.21	15.34	15.15	15.34	13,960,048	+0.12(+0.81%)
Apr 20, 2012	15.14	15.24	15.14	15.22	6,339,323	+0.09(+0.57%)
Apr 19, 2012	15.08	15.22	15.08	15.14	8,413,904	+0.01(+0.06%)
Apr 18, 2012	15.06	15.16	15.02	15.13	8,713,963	+0.08(+0.51%)
Apr 17, 2012	14.96	15.07	14.92	15.05	7,827,204	+0.05(+0.32%)
Apr 16, 2012	14.95	15.01	14.90	15.00	8,181,968	+0.07(+0.45%)
Apr 13, 2012	14.98	15.06	14.94	14.94	6,590,386	-0.09(-0.57%)
Apr 12, 2012	14.94	15.02	14.90	15.02	8,310,683	+0.09(+0.57%)
Apr 11, 2012	14.90	14.96	14.88	14.94	8,791,576	+0.07(+0.45%)
Apr 10, 2012	15.01	15.06	14.84	14.87	12,381,674	-0.11(-0.76%)
Apr 09, 2012	14.76	15.05	14.76	14.98	13,622,906	+0.16(+1.09%)
Apr 05, 2012	14.95	14.97	14.82	14.82	11,110,086	-0.15(-1.02%)
Apr 04, 2012	14.99	15.08	14.96	14.97	13,408,354	-0.07(-0.44%)
Apr 03, 2012	15.04	15.14	15.01	15.04	9,051,184	-0.06(-0.38%)
Apr 02, 2012	14.98	15.14	14.98	15.10	9,518,632	+0.05(+0.32%)
Mar 30, 2012	14.99	15.16	14.98	15.05	15,720,783	+0.08(+0.51%)
Mar 29, 2012	14.88	14.98	14.77	14.97	16,581,197	+0.16(+1.09%)
Mar 28, 2012	14.95	14.96	14.76	14.81	25,192,772	-0.11(-0.76%)
Mar 27, 2012	15.05	15.05	14.93	14.93	19,292,738	-0.06(-0.37%)
Mar 26, 2012	15.07	15.10	14.94	14.98	15,926,920	+0.01(+0.06%)
Mar 23, 2012	14.93	15.01	14.87	14.97	12,739,459	+0.10(+0.68%)
Mar 22, 2012	14.93	14.99	14.83	14.87	14,638,977	-0.15(-0.98%)
Mar 21, 2012	14.98	15.19	14.94	15.02	17,236,528	+0.21(+1.43%)
Mar 20, 2012	14.76	14.87	14.76	14.81	11,230,108	-0.02(-0.12%)
Mar 19, 2012	14.81	14.92	14.76	14.83	15,428,840	-0.01(-0.06%)
Mar 16, 2012	14.94	14.94	14.75	14.83	15,775,047	-0.07(-0.49%)
Mar 15, 2012	14.88	14.96	14.88	14.91	10,350,023	+0.02(+0.12%)
Mar 14, 2012	15.03	15.06	14.80	14.89	20,035,758	-0.18(-1.22%)
Mar 13, 2012	15.01	15.07	14.94	15.07	11,198,553	+0.11(+0.74%)
Mar 12, 2012	14.89	15.00	14.87	14.96	11,358,402	+0.11(+0.74%)
Mar 09, 2012	14.86	14.91	14.83	14.85	16,277,743	+0.01(+0.06%)
Mar 08, 2012	15.01	15.03	14.83	14.84	42,597,108	-0.29(-1.94%)
Mar 07, 2012	15.12	15.15	14.94	15.14	12,155,765	+0.04(+0.24%)
Mar 06, 2012	15.15	15.20	15.08	15.10	13,760,755	-0.16(-1.02%)
Mar 05, 2012	15.16	15.27	15.14	15.26	7,815,247	+0.09(+0.61%)
Mar 02, 2012	15.15	15.22	15.14	15.17	11,437,009	+0.00(+0.00%)

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.