Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.26	15.74	15.25	15.56	284,435	+0.26(+1.70%)
May 30, 2012	15.35	15.44	15.25	15.30	165,323	-0.08(-0.52%)
May 29, 2012	15.30	15.50	15.30	15.38	189,226	+0.10(+0.65%)
May 28, 2012	15.39	15.40	15.22	15.28	66,343	-0.11(-0.71%)
May 25, 2012	15.40	15.43	15.25	15.39	348,138	+0.05(+0.33%)
May 24, 2012	15.16	15.55	15.16	15.34	683,494	+0.18(+1.19%)
May 23, 2012	15.04	15.18	14.85	15.16	830,745	+0.05(+0.33%)
May 22, 2012	14.84	15.25	14.84	15.11	344,092	+0.33(+2.23%)
May 18, 2012		14.78	14.78	14.78	0	+0.05(+0.34%)
May 17, 2012	14.85	14.86	14.69	14.73	769,215	-0.05(-0.34%)
May 16, 2012	14.51	14.96	14.51	14.78	277,202	+0.16(+1.09%)
May 15, 2012	14.60	14.65	14.45	14.62	196,394	+0.06(+0.41%)
May 14, 2012	14.61	14.63	14.50	14.56	74,294	-0.11(-0.75%)
May 11, 2012	14.54	14.68	14.54	14.67	123,521	+0.08(+0.55%)
May 10, 2012	14.49	14.62	14.49	14.59	72,963	+0.11(+0.76%)
May 09, 2012	14.46	14.59	14.42	14.48	89,579	-0.13(-0.89%)
May 08, 2012	14.62	14.69	14.37	14.61	192,075	-0.02(-0.14%)
May 07, 2012	14.51	14.64	14.40	14.63	270,521	+0.09(+0.62%)
May 04, 2012	14.44	14.57	14.17	14.54	248,993	-0.14(-0.95%)
May 03, 2012	14.40	14.86	14.38	14.68	319,995	+0.48(+3.38%)
May 02, 2012	14.02	14.23	14.02	14.20	150,646	+0.11(+0.78%)
May 01, 2012	14.16	14.20	14.04	14.09	134,170	-0.06(-0.42%)
Apr 30, 2012	14.09	14.21	14.09	14.15	173,348	-0.08(-0.56%)
Apr 27, 2012	14.11	14.29	14.09	14.23	119,932	+0.13(+0.92%)
Apr 26, 2012	14.06	14.17	13.95	14.10	93,457	-0.08(-0.56%)
Apr 25, 2012	14.29	14.36	14.13	14.18	258,601	-0.17(-1.18%)
Apr 24, 2012	14.02	14.48	14.02	14.35	425,269	+0.18(+1.27%)
Apr 23, 2012	14.24	14.43	14.05	14.17	160,838	-0.22(-1.53%)
Apr 20, 2012	13.87	14.40	13.83	14.39	325,743	+0.59(+4.28%)
Apr 19, 2012	13.80	13.90	13.77	13.80	233,700	-0.03(-0.22%)
Apr 18, 2012	13.92	13.99	13.69	13.83	111,440	-0.05(-0.36%)
Apr 17, 2012	14.03	14.03	13.78	13.88	133,617	-0.11(-0.79%)
Apr 16, 2012	14.03	14.08	13.93	13.99	86,197	-0.05(-0.36%)
Apr 13, 2012	14.02	14.19	13.98	14.04	64,194	-0.05(-0.35%)
Apr 12, 2012	14.36	14.45	13.96	14.09	402,025	-0.27(-1.88%)
Apr 11, 2012	14.17	14.44	14.13	14.36	135,917	+0.19(+1.34%)
Apr 10, 2012	14.16	14.44	14.15	14.17	166,569	+0.00(+0.00%)
Apr 09, 2012	14.09	14.23	14.05	14.17	36,372	+0.00(+0.00%)
Apr 05, 2012	14.11	14.25	14.11	14.17	54,010	-0.02(-0.14%)
Apr 04, 2012	14.03	14.19	14.00	14.19	151,429	+0.00(+0.00%)
Apr 03, 2012	14.48	14.48	14.13	14.19	127,279	-0.24(-1.66%)
Apr 02, 2012	13.99	14.56	13.99	14.43	224,594	+0.33(+2.34%)
Mar 30, 2012	14.05	14.10	13.97	14.10	68,514	-0.02(-0.14%)
Mar 29, 2012	14.05	14.15	13.92	14.12	130,291	-0.03(-0.21%)
Mar 28, 2012	14.12	14.17	14.02	14.15	97,035	-0.02(-0.14%)
Mar 27, 2012	14.11	14.28	14.10	14.17	94,989	-0.04(-0.28%)
Mar 26, 2012	14.28	14.31	14.10	14.21	90,314	-0.07(-0.49%)
Mar 23, 2012	13.95	14.30	13.94	14.28	282,946	+0.33(+2.37%)
Mar 22, 2012	13.88	14.20	13.87	13.95	277,820	+0.00(+0.00%)
Mar 21, 2012	13.29	13.95	13.26	13.95	389,012	+0.66(+4.97%)
Mar 20, 2012	13.65	13.65	13.29	13.29	182,053	-0.33(-2.42%)
Mar 19, 2012	13.55	13.69	13.55	13.62	66,466	+0.09(+0.67%)
Mar 16, 2012	13.45	13.60	13.43	13.53	388,735	+0.01(+0.07%)
Mar 15, 2012	13.54	13.57	13.43	13.52	89,396	-0.08(-0.59%)
Mar 14, 2012	13.10	13.64	13.10	13.60	523,884	+0.50(+3.82%)
Mar 13, 2012	13.00	13.13	13.00	13.10	65,234	+0.10(+0.77%)
Mar 12, 2012	12.91	13.00	12.86	13.00	129,304	+0.07(+0.54%)
Mar 09, 2012	13.00	13.10	12.90	12.93	76,353	-0.13(-1.00%)
Mar 08, 2012	13.10	13.25	13.06	13.06	144,587	-0.04(-0.31%)
Mar 07, 2012	12.85	13.13	12.85	13.10	154,266	+0.18(+1.39%)
Mar 06, 2012	12.69	12.97	12.66	12.92	634,960	+0.19(+1.49%)
Mar 05, 2012	12.82	12.82	12.66	12.73	167,487	-0.10(-0.78%)
Mar 02, 2012	12.65	12.83	12.58	12.83	135,416	+0.20(+1.58%)

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.