Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.75	15.75	15.50	15.58	6,417	-0.12(-0.76%)
May 30, 2012	15.69	15.70	15.65	15.70	4,395	+0.05(+0.32%)
May 29, 2012	15.57	15.70	15.57	15.65	9,446	+0.04(+0.26%)
May 25, 2012	15.63	15.70	15.47	15.61	11,126	-0.01(-0.06%)
May 24, 2012	15.75	15.75	15.62	15.62	9,038	-0.13(-0.83%)
May 23, 2012	15.70	15.75	15.58	15.75	19,696	+0.05(+0.32%)
May 22, 2012	15.70	15.70	15.63	15.70	2,113	+0.05(+0.32%)
May 21, 2012	15.68	15.68	15.53	15.65	5,150	+0.02(+0.13%)
May 18, 2012	15.52	15.76	15.45	15.63	7,717	+0.13(+0.84%)
May 17, 2012	15.66	15.78	15.50	15.50	14,018	-0.05(-0.32%)
May 16, 2012	15.49	15.58	15.48	15.55	8,329	+0.06(+0.39%)
May 15, 2012	15.42	15.49	15.39	15.49	4,768	+0.10(+0.65%)
May 14, 2012	15.45	15.45	15.39	15.39	3,637	-0.06(-0.39%)
May 11, 2012	15.48	15.59	15.43	15.45	23,125	+0.01(+0.06%)
May 10, 2012	15.40	15.45	15.40	15.44	6,213	+0.04(+0.26%)
May 09, 2012	15.30	15.40	15.27	15.40	15,235	+0.15(+1.00%)
May 08, 2012	15.50	15.50	15.25	15.25	1,618	-0.10(-0.66%)
May 07, 2012	15.30	15.40	15.21	15.35	5,338	+0.05(+0.33%)
May 04, 2012	15.29	15.30	15.25	15.30	7,068	+0.01(+0.07%)
May 03, 2012	15.30	15.30	15.22	15.29	4,709	+0.04(+0.26%)
May 02, 2012	15.29	15.29	15.22	15.25	10,800	+0.20(+1.33%)
May 01, 2012	15.02	15.17	15.02	15.05	10,265	+0.12(+0.80%)
Apr 30, 2012	15.00	15.08	14.93	14.93	2,001	+0.03(+0.20%)
Apr 27, 2012	15.05	15.21	14.87	14.90	16,268	-0.12(-0.80%)
Apr 26, 2012	15.05	15.05	14.91	15.02	12,667	+0.04(+0.27%)
Apr 25, 2012	15.04	15.04	14.91	14.98	7,894	+0.07(+0.47%)
Apr 24, 2012	15.20	15.20	14.90	14.91	11,416	-0.17(-1.13%)
Apr 23, 2012	14.90	15.35	14.90	15.08	12,020	+0.18(+1.21%)
Apr 20, 2012	14.80	15.26	14.70	14.90	14,978	+0.17(+1.15%)
Apr 19, 2012	14.80	14.80	14.73	14.73	8,710	-0.02(-0.14%)
Apr 18, 2012	14.79	14.79	14.74	14.75	1,589	-0.03(-0.20%)
Apr 17, 2012	14.73	14.78	14.53	14.78	10,079	+0.12(+0.82%)
Apr 16, 2012	14.70	14.70	14.52	14.66	9,200	-0.04(-0.27%)
Apr 13, 2012	14.69	14.70	14.59	14.70	8,866	+0.06(+0.41%)
Apr 12, 2012	14.60	14.64	14.47	14.64	3,784	+0.16(+1.10%)
Apr 11, 2012	14.68	14.68	14.46	14.48	6,808	-0.20(-1.36%)
Apr 10, 2012	14.67	14.70	14.51	14.68	5,462	+0.10(+0.69%)
Apr 09, 2012	14.70	14.70	14.52	14.58	4,998	-0.07(-0.48%)
Apr 05, 2012	14.55	14.67	14.55	14.65	2,867	+0.13(+0.90%)
Apr 04, 2012	14.55	14.55	14.45	14.52	5,971	+0.02(+0.14%)
Apr 03, 2012	14.57	14.58	14.50	14.50	5,317	-0.04(-0.28%)
Apr 02, 2012	14.65	14.65	14.49	14.54	8,448	-0.06(-0.41%)
Mar 30, 2012	14.68	14.73	14.60	14.60	8,132	+0.10(+0.69%)
Mar 29, 2012	14.61	14.75	14.50	14.50	17,052	-0.22(-1.49%)
Mar 28, 2012	14.67	14.72	14.65	14.72	9,829	+0.10(+0.68%)
Mar 27, 2012	14.63	14.63	14.49	14.62	11,025	+0.13(+0.88%)
Mar 26, 2012	14.68	14.68	14.49	14.49	3,775	-0.05(-0.33%)
Mar 23, 2012	14.71	14.71	14.54	14.54	7,738	-0.06(-0.41%)
Mar 22, 2012	14.44	14.60	14.44	14.60	4,046	+0.13(+0.90%)
Mar 21, 2012	14.21	14.47	14.21	14.47	18,218	+0.34(+2.41%)
Mar 20, 2012	14.20	14.21	14.13	14.13	4,964	+0.00(+0.00%)
Mar 19, 2012	14.01	14.13	13.90	14.13	13,398	+0.20(+1.44%)
Mar 16, 2012	14.13	14.13	13.89	13.93	18,588	-0.08(-0.57%)
Mar 15, 2012	14.15	14.15	13.85	14.01	21,939	-0.06(-0.43%)
Mar 14, 2012	14.42	14.51	14.07	14.07	6,550	-0.44(-3.03%)
Mar 13, 2012	14.60	14.60	14.45	14.51	3,695	-0.04(-0.27%)
Mar 12, 2012	14.74	14.74	14.48	14.55	45,778	-0.14(-0.95%)
Mar 09, 2012	14.83	14.85	14.61	14.69	16,628	-0.14(-0.94%)
Mar 08, 2012	14.85	14.85	14.83	14.83	1,777	+0.09(+0.61%)
Mar 07, 2012	14.85	14.85	14.73	14.74	4,545	+0.02(+0.14%)
Mar 06, 2012	14.81	14.82	14.70	14.72	2,468	-0.09(-0.61%)
Mar 05, 2012	14.82	14.82	14.68	14.81	4,896	+0.01(+0.07%)
Mar 02, 2012	14.75	14.80	14.69	14.80	3,475	+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.