Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.54	16.59	16.28	16.34	770,999	-0.16(-0.98%)
May 30, 2012	16.65	16.75	16.45	16.51	970,805	-0.27(-1.63%)
May 29, 2012	16.55	16.80	16.55	16.78	1,509,456	+0.23(+1.42%)
May 25, 2012	16.50	16.75	16.46	16.55	1,077,820	+0.02(+0.10%)
May 24, 2012	16.75	16.80	16.49	16.53	761,449	-0.26(-1.56%)
May 23, 2012	16.77	16.88	16.55	16.79	1,567,308	-0.09(-0.53%)
May 22, 2012	16.94	17.04	16.82	16.88	1,596,559	-0.09(-0.53%)
May 21, 2012	16.77	17.03	16.70	16.97	2,149,884	+0.34(+2.02%)
May 18, 2012	16.57	16.83	16.48	16.64	2,377,895	+0.23(+1.40%)
May 17, 2012	16.64	16.66	16.39	16.41	1,321,319	-0.19(-1.15%)
May 16, 2012	16.55	16.70	16.47	16.60	1,361,794	+0.16(+0.95%)
May 15, 2012	16.56	16.71	16.40	16.44	1,241,926	-0.06(-0.34%)
May 14, 2012	16.37	16.59	16.37	16.50	929,076	-0.03(-0.20%)
May 11, 2012	16.45	16.59	16.42	16.53	967,617	-0.01(-0.07%)
May 10, 2012	16.53	16.65	16.32	16.54	1,174,437	+0.23(+1.44%)
May 09, 2012	16.33	16.43	16.19	16.31	1,110,366	-0.17(-1.02%)
May 08, 2012	16.61	16.61	16.32	16.47	758,161	-0.15(-0.87%)
May 07, 2012	16.63	16.74	16.39	16.62	811,806	-0.09(-0.54%)
May 04, 2012	16.62	16.75	16.50	16.71	1,092,033	-0.01(-0.03%)
May 03, 2012	16.97	17.05	16.67	16.71	1,046,936	-0.17(-1.02%)
May 02, 2012	16.89	16.94	16.82	16.89	1,854,462	-0.02(-0.10%)
May 01, 2012	16.86	17.05	16.77	16.90	2,346,256	-0.07(-0.42%)
Apr 30, 2012	17.02	17.06	16.91	16.97	2,429,875	+0.02(+0.10%)
Apr 27, 2012	16.91	17.02	16.83	16.96	1,751,720	+0.00(+0.00%)
Apr 26, 2012	16.76	16.99	16.76	16.96	2,121,341	+0.12(+0.72%)
Apr 25, 2012	16.91	16.97	16.75	16.84	876,518	-0.02(-0.10%)
Apr 24, 2012	16.79	16.87	16.78	16.85	829,368	+0.02(+0.13%)
Apr 23, 2012	16.92	16.92	16.78	16.83	1,196,159	-0.11(-0.65%)
Apr 20, 2012	17.03	17.08	16.89	16.94	1,294,257	-0.04(-0.23%)
Apr 19, 2012	16.94	17.02	16.90	16.98	1,205,329	+0.03(+0.19%)
Apr 18, 2012	16.98	17.03	16.87	16.95	761,439	-0.02(-0.13%)
Apr 17, 2012	17.02	17.08	16.92	16.97	1,394,882	+0.07(+0.39%)
Apr 16, 2012	16.95	17.05	16.82	16.90	761,377	-0.05(-0.29%)
Apr 13, 2012	16.86	16.97	16.79	16.95	871,617	+0.14(+0.85%)
Apr 12, 2012	16.75	16.97	16.65	16.81	1,040,063	+0.08(+0.49%)
Apr 11, 2012	16.75	16.85	16.64	16.73	803,022	+0.07(+0.40%)
Apr 10, 2012	17.03	17.13	16.62	16.66	1,108,484	-0.37(-2.16%)
Apr 09, 2012	17.15	17.23	16.91	17.03	609,152	-0.21(-1.21%)
Apr 05, 2012	17.11	17.25	17.01	17.24	770,035	+0.12(+0.71%)
Apr 04, 2012	17.13	17.20	17.00	17.12	744,700	-0.13(-0.76%)
Apr 03, 2012	17.09	17.26	17.05	17.25	619,923	+0.16(+0.96%)
Apr 02, 2012	17.03	17.19	16.86	17.08	928,420	+0.07(+0.42%)
Mar 30, 2012	16.89	17.01	16.81	17.01	805,791	+0.17(+1.01%)
Mar 29, 2012	16.89	16.94	16.71	16.84	1,009,574	-0.12(-0.68%)
Mar 28, 2012	17.19	17.21	16.89	16.96	995,833	-0.15(-0.90%)
Mar 27, 2012	17.19	17.30	17.11	17.11	1,275,674	-0.03(-0.16%)
Mar 26, 2012	17.06	17.19	17.04	17.14	680,831	+0.08(+0.48%)
Mar 23, 2012	17.07	17.17	17.02	17.06	1,044,311	-0.05(-0.29%)
Mar 22, 2012	17.26	17.28	17.11	17.11	951,944	-0.21(-1.24%)
Mar 21, 2012	17.49	17.49	17.19	17.32	988,593	-0.10(-0.60%)
Mar 20, 2012	17.42	17.48	17.41	17.42	1,012,957	+0.02(+0.09%)
Mar 19, 2012	17.22	17.47	17.18	17.41	976,210	+0.14(+0.83%)
Mar 16, 2012	17.30	17.34	17.13	17.26	1,405,664	-0.03(-0.19%)
Mar 15, 2012	17.13	17.31	16.99	17.30	990,359	+0.10(+0.61%)
Mar 14, 2012	17.37	17.41	17.15	17.19	1,189,198	-0.22(-1.26%)
Mar 13, 2012	17.56	17.56	17.35	17.41	937,138	-0.04(-0.22%)
Mar 12, 2012	17.48	17.57	17.40	17.45	746,468	-0.09(-0.53%)
Mar 09, 2012	17.53	17.66	17.47	17.54	694,937	+0.03(+0.16%)
Mar 08, 2012	17.68	17.75	17.50	17.52	957,687	-0.19(-1.05%)
Mar 07, 2012	17.67	17.71	17.55	17.70	770,316	+0.13(+0.75%)
Mar 06, 2012	17.64	17.68	17.34	17.57	1,214,197	-0.25(-1.42%)
Mar 05, 2012	17.73	17.87	17.67	17.83	865,337	-0.01(-0.03%)
Mar 02, 2012	17.89	18.02	17.76	17.83	1,106,117	-0.10(-0.58%)

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.