Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.41	13.54	13.22	13.48	884,012	+0.11(+0.82%)
May 30, 2012	13.52	13.53	13.34	13.37	2,206,342	-0.44(-3.21%)
May 29, 2012	13.81	13.92	13.66	13.81	2,247,016	+0.21(+1.55%)
May 25, 2012	13.54	13.67	13.54	13.60	410,351	+0.00(+0.00%)
May 24, 2012	13.67	13.75	13.50	13.60	678,667	-0.10(-0.74%)
May 23, 2012	13.72	13.73	13.43	13.70	1,006,480	-0.15(-1.05%)
May 22, 2012	14.00	14.12	13.78	13.85	1,429,377	-0.12(-0.88%)
May 21, 2012	13.74	13.97	13.70	13.97	964,870	+0.38(+2.83%)
May 18, 2012	13.70	13.73	13.56	13.59	493,023	+0.01(+0.11%)
May 17, 2012	13.76	13.78	13.57	13.57	1,305,267	-0.18(-1.32%)
May 16, 2012	13.92	14.04	13.74	13.75	2,354,209	-0.01(-0.05%)
May 15, 2012	13.88	13.96	13.75	13.76	2,483,049	-0.23(-1.61%)
May 14, 2012	14.01	14.09	13.94	13.99	2,059,637	-0.37(-2.58%)
May 11, 2012	14.25	14.49	14.23	14.36	2,782,120	-0.09(-0.65%)
May 10, 2012	14.51	14.57	14.41	14.45	1,250,529	+0.11(+0.76%)
May 09, 2012	14.20	14.44	14.11	14.34	1,230,919	-0.23(-1.59%)
May 08, 2012	14.61	14.62	14.35	14.57	1,476,162	-0.31(-2.10%)
May 07, 2012	14.73	14.92	14.72	14.89	837,197	+0.19(+1.28%)
May 04, 2012	14.83	14.88	14.63	14.70	1,407,750	-0.24(-1.60%)
May 03, 2012	15.05	15.10	14.90	14.94	583,433	-0.15(-0.96%)
May 02, 2012	14.98	15.08	14.89	15.08	1,069,388	-0.09(-0.57%)
May 01, 2012	15.10	15.25	15.03	15.17	628,981	+0.12(+0.82%)
Apr 30, 2012	15.10	15.12	14.96	15.05	923,344	-0.19(-1.24%)
Apr 27, 2012	15.29	15.31	15.17	15.24	978,094	+0.12(+0.77%)
Apr 26, 2012	14.95	15.17	14.93	15.12	1,343,799	+0.07(+0.43%)
Apr 25, 2012	15.08	15.16	14.95	15.05	882,041	+0.43(+2.93%)
Apr 24, 2012	14.53	14.76	14.50	14.63	894,621	+0.25(+1.72%)
Apr 23, 2012	14.39	14.42	14.28	14.38	1,808,798	-0.36(-2.46%)
Apr 20, 2012	14.74	14.86	14.73	14.74	381,981	+0.10(+0.69%)
Apr 19, 2012	14.84	14.90	14.54	14.64	1,309,982	-0.28(-1.90%)
Apr 18, 2012	14.88	15.09	14.88	14.92	1,282,556	-0.25(-1.67%)
Apr 17, 2012	15.03	15.23	14.95	15.18	1,057,067	+0.38(+2.60%)
Apr 16, 2012	14.87	14.88	14.67	14.79	397,528	+0.10(+0.69%)
Apr 13, 2012	14.89	14.90	14.63	14.69	757,292	-0.46(-3.02%)
Apr 12, 2012	14.90	15.18	14.89	15.15	571,251	+0.31(+2.10%)
Apr 11, 2012	15.07	15.08	14.81	14.84	1,315,063	+0.23(+1.59%)
Apr 10, 2012	14.98	15.03	14.60	14.60	3,343,405	-0.49(-3.22%)
Apr 09, 2012	15.00	15.15	14.92	15.09	427,143	-0.03(-0.19%)
Apr 05, 2012	15.12	15.26	15.09	15.12	611,520	-0.20(-1.28%)
Apr 04, 2012	15.40	15.42	15.24	15.32	854,544	-0.47(-2.99%)
Apr 03, 2012	16.09	16.12	15.69	15.79	744,858	-0.41(-2.51%)
Apr 02, 2012	15.91	16.27	15.88	16.19	619,259	+0.17(+1.04%)
Mar 30, 2012	16.03	16.07	15.87	16.03	693,533	+0.19(+1.19%)
Mar 29, 2012	15.77	15.88	15.70	15.84	915,849	-0.17(-1.04%)
Mar 28, 2012	16.17	16.19	15.88	16.01	592,365	-0.15(-0.90%)
Mar 27, 2012	16.28	16.28	16.14	16.15	484,681	-0.28(-1.68%)
Mar 26, 2012	16.28	16.43	16.26	16.43	250,442	+0.27(+1.66%)
Mar 23, 2012	16.00	16.17	15.90	16.16	917,248	+0.15(+0.91%)
Mar 22, 2012	15.96	16.09	15.92	16.01	256,468	-0.27(-1.65%)
Mar 21, 2012	16.35	16.36	16.17	16.28	1,092,380	-0.12(-0.75%)
Mar 20, 2012	16.32	16.43	16.25	16.40	1,876,925	-0.15(-0.92%)
Mar 19, 2012	16.43	16.61	16.41	16.56	206,470	+0.04(+0.26%)
Mar 16, 2012	16.45	16.56	16.45	16.51	176,159	+0.15(+0.93%)
Mar 15, 2012	16.22	16.38	16.18	16.36	141,168	+0.15(+0.94%)
Mar 14, 2012	16.31	16.33	16.16	16.21	359,329	-0.11(-0.67%)
Mar 13, 2012	16.10	16.32	16.07	16.32	827,238	+0.23(+1.44%)
Mar 12, 2012	15.96	16.09	15.87	16.09	2,421,602	+0.13(+0.82%)
Mar 09, 2012	15.97	16.06	15.90	15.95	833,817	-0.20(-1.26%)
Mar 08, 2012	15.91	16.21	15.85	16.16	1,279,417	+0.60(+3.83%)
Mar 07, 2012	15.47	15.58	15.41	15.56	304,127	+0.25(+1.61%)
Mar 06, 2012	15.53	15.56	15.26	15.32	427,578	-0.78(-4.83%)
Mar 05, 2012	16.07	16.12	15.98	16.09	263,572	-0.01(-0.04%)
Mar 02, 2012	16.17	16.17	16.05	16.10	148,619	-0.16(-0.98%)

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.