Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.97	13.97	13.90	13.90	2,957	-0.06(-0.43%)
May 30, 2012	13.95	13.96	13.90	13.96	1,301	-0.01(-0.07%)
May 29, 2012	13.85	13.97	13.85	13.97	1,688	+0.17(+1.26%)
May 25, 2012	13.80	13.80	13.77	13.80	2,820	-0.00(-0.02%)
May 24, 2012	13.90	13.94	13.80	13.80	3,487	-0.10(-0.72%)
May 23, 2012	14.08	14.09	13.90	13.90	14,102	-0.08(-0.57%)
May 22, 2012	14.29	14.29	13.98	13.98	3,845	-0.31(-2.17%)
May 21, 2012	14.31	14.36	14.28	14.29	2,953	+0.05(+0.35%)
May 18, 2012	14.30	14.30	14.24	14.24	1,800	+0.14(+0.98%)
May 17, 2012	14.17	14.38	14.10	14.10	7,407	-0.07(-0.48%)
May 16, 2012	14.13	14.20	14.13	14.17	3,297	+0.12(+0.85%)
May 15, 2012	14.18	14.18	14.05	14.05	3,828	-0.09(-0.63%)
May 14, 2012	14.20	14.20	14.14	14.14	1,206	-0.06(-0.43%)
May 11, 2012	14.20	14.20	14.20	14.20	317	+0.00(+0.00%)
May 10, 2012	14.20	14.20	14.20	14.20	857	+0.00(+0.00%)
May 09, 2012	14.20	14.22	14.06	14.20	6,302	-0.01(-0.07%)
May 08, 2012	14.38	14.40	14.21	14.21	3,256	-0.12(-0.84%)
May 07, 2012	14.13	14.33	14.13	14.33	2,442	+0.20(+1.42%)
May 04, 2012	14.13	14.13	14.13	14.13	1,493	+0.00(+0.00%)
May 03, 2012	14.13	14.13	14.13	14.13	669	+0.09(+0.64%)
May 02, 2012	14.28	14.28	14.04	14.04	8,106	-0.11(-0.76%)
May 01, 2012	14.20	14.30	14.13	14.15	8,768	-0.05(-0.37%)
Apr 30, 2012	14.39	14.39	14.06	14.20	5,766	-0.04(-0.28%)
Apr 27, 2012	14.25	14.25	14.23	14.24	2,727	-0.01(-0.07%)
Apr 26, 2012	13.98	14.25	13.98	14.25	4,212	+0.31(+2.22%)
Apr 25, 2012	13.86	13.94	13.86	13.94	3,374	+0.10(+0.72%)
Apr 24, 2012	13.79	13.85	13.79	13.84	1,239	+0.06(+0.44%)
Apr 23, 2012	13.70	13.78	13.69	13.78	3,700	+0.08(+0.58%)
Apr 20, 2012	13.83	13.84	13.70	13.70	4,112	-0.13(-0.94%)
Apr 19, 2012	13.88	13.88	13.76	13.83	1,987	-0.03(-0.22%)
Apr 18, 2012	14.12	14.13	13.74	13.86	10,284	-0.24(-1.70%)
Apr 17, 2012	14.16	14.16	14.03	14.10	1,420	-0.06(-0.42%)
Apr 16, 2012	14.28	14.37	14.16	14.16	842	-0.06(-0.42%)
Apr 13, 2012	14.21	14.23	14.21	14.22	748	+0.12(+0.85%)
Apr 12, 2012	14.10	14.10	14.10	14.10	1,000	-0.10(-0.70%)
Apr 11, 2012	14.31	14.32	14.18	14.20	2,932	+0.00(+0.00%)
Apr 10, 2012	14.04	14.20	14.04	14.20	3,308	+0.17(+1.21%)
Apr 09, 2012	13.94	14.03	13.94	14.03	8,237	+0.09(+0.65%)
Apr 05, 2012	13.85	14.12	13.79	13.94	13,879	+0.20(+1.46%)
Apr 04, 2012	13.74	13.74	13.73	13.74	2,048	+0.04(+0.29%)
Apr 03, 2012	13.72	13.73	13.60	13.70	2,590	+0.04(+0.29%)
Apr 02, 2012	13.69	13.74	13.66	13.66	2,131	+0.02(+0.15%)
Mar 30, 2012	13.64	13.65	13.60	13.64	1,459	+0.04(+0.29%)
Mar 29, 2012	13.60	13.65	13.55	13.60	1,284	+0.05(+0.37%)
Mar 28, 2012	13.39	13.55	13.38	13.55	3,226	+0.20(+1.50%)
Mar 27, 2012	13.29	13.35	13.20	13.35	7,227	+0.14(+1.06%)
Mar 26, 2012	13.25	13.25	13.21	13.21	3,374	-0.05(-0.38%)
Mar 23, 2012	13.53	13.53	13.26	13.26	2,669	-0.12(-0.90%)
Mar 22, 2012	13.55	13.58	13.34	13.38	2,575	-0.12(-0.89%)
Mar 21, 2012	13.38	13.52	13.38	13.50	1,344	+0.11(+0.83%)
Mar 20, 2012	13.30	13.39	13.25	13.39	15,803	+0.09(+0.67%)
Mar 19, 2012	13.16	13.30	13.16	13.30	19,120	+0.06(+0.45%)
Mar 16, 2012	13.50	13.50	13.10	13.24	16,160	-0.29(-2.14%)
Mar 15, 2012	13.96	13.96	13.53	13.53	7,689	-0.45(-3.22%)
Mar 14, 2012	14.53	14.53	13.78	13.98	25,530	-0.55(-3.81%)
Mar 13, 2012	14.59	14.59	14.43	14.53	2,519	-0.05(-0.32%)
Mar 12, 2012	14.59	14.59	14.50	14.58	1,790	+0.10(+0.66%)
Mar 09, 2012	14.58	14.63	14.40	14.48	5,522	-0.09(-0.63%)
Mar 08, 2012	14.68	14.68	14.48	14.58	6,918	+0.02(+0.17%)
Mar 07, 2012	14.49	14.70	14.49	14.55	5,825	+0.04(+0.28%)
Mar 06, 2012	14.69	14.69	14.46	14.51	1,965	-0.19(-1.29%)
Mar 05, 2012	14.76	14.76	14.67	14.70	1,379	-0.05(-0.34%)
Mar 02, 2012	14.78	14.78	14.59	14.75	9,488	+0.02(+0.14%)

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.