Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.36	14.48	14.28	14.42	299,230	+0.10(+0.71%)
May 30, 2012	14.27	14.38	14.27	14.32	197,832	-0.03(-0.22%)
May 29, 2012	14.40	14.40	14.27	14.35	151,068	+0.03(+0.19%)
May 25, 2012	14.50	14.50	14.23	14.32	279,558	-0.18(-1.24%)
May 24, 2012	14.30	14.50	14.24	14.50	178,123	+0.21(+1.48%)
May 23, 2012	14.24	14.46	14.19	14.29	318,637	-0.02(-0.11%)
May 22, 2012	14.46	14.47	14.22	14.31	312,236	-0.08(-0.55%)
May 21, 2012	14.46	14.47	14.24	14.39	230,217	+0.04(+0.30%)
May 18, 2012	14.24	14.48	14.24	14.34	204,761	+0.07(+0.47%)
May 17, 2012	14.45	14.47	14.28	14.28	168,855	-0.25(-1.70%)
May 16, 2012	14.54	14.60	14.46	14.52	169,967	+0.04(+0.24%)
May 15, 2012	14.48	14.60	14.35	14.49	236,138	+0.04(+0.24%)
May 14, 2012	14.30	14.57	14.30	14.45	266,248	+0.04(+0.24%)
May 11, 2012	14.46	14.52	14.29	14.42	318,971	-0.10(-0.70%)
May 10, 2012	14.42	14.60	14.35	14.52	256,494	+0.23(+1.59%)
May 09, 2012	14.33	14.39	14.24	14.29	235,440	-0.12(-0.86%)
May 08, 2012	14.23	14.55	14.23	14.42	317,608	+0.11(+0.73%)
May 07, 2012	14.09	14.54	14.08	14.31	300,713	+0.39(+2.77%)
May 04, 2012	13.91	14.00	13.86	13.93	201,233	-0.01(-0.08%)
May 03, 2012	14.00	14.20	13.90	13.94	371,716	-0.04(-0.31%)
May 02, 2012	14.02	14.03	13.86	13.98	278,182	-0.08(-0.58%)
May 01, 2012	14.15	14.34	14.05	14.06	149,737	-0.11(-0.80%)
Apr 30, 2012	14.32	14.32	14.13	14.17	283,201	-0.18(-1.22%)
Apr 27, 2012	14.18	14.37	14.07	14.35	179,658	+0.22(+1.57%)
Apr 26, 2012	14.11	14.16	14.00	14.13	182,767	-0.01(-0.06%)
Apr 25, 2012	14.11	14.18	14.01	14.14	318,688	+0.15(+1.06%)
Apr 24, 2012	13.69	13.99	13.69	13.99	297,852	+0.29(+2.10%)
Apr 23, 2012	13.72	13.80	13.60	13.70	246,109	-0.16(-1.15%)
Apr 20, 2012	13.74	13.92	13.67	13.86	328,342	+0.23(+1.65%)
Apr 19, 2012	13.73	13.80	13.61	13.63	168,599	-0.08(-0.57%)
Apr 18, 2012	13.79	13.89	13.65	13.71	164,457	-0.17(-1.23%)
Apr 17, 2012	13.84	13.99	13.76	13.88	118,602	+0.14(+1.05%)
Apr 16, 2012	13.66	13.84	13.62	13.74	310,356	+0.06(+0.45%)
Apr 13, 2012	13.73	13.83	13.63	13.68	169,398	-0.11(-0.79%)
Apr 12, 2012	13.72	13.93	13.69	13.79	269,871	+0.04(+0.28%)
Apr 11, 2012	13.77	13.84	13.62	13.75	275,180	+0.09(+0.66%)
Apr 10, 2012	13.90	14.03	13.58	13.66	432,732	-0.24(-1.74%)
Apr 09, 2012	13.99	14.05	13.85	13.90	213,912	-0.25(-1.73%)
Apr 05, 2012	14.18	14.38	14.10	14.14	349,808	-0.05(-0.33%)
Apr 04, 2012	14.26	14.29	14.17	14.19	252,371	-0.17(-1.17%)
Apr 03, 2012	14.33	14.42	14.27	14.36	301,916	-0.02(-0.11%)
Apr 02, 2012	14.07	14.42	14.00	14.37	390,519	+0.32(+2.24%)
Mar 30, 2012	14.25	14.25	14.04	14.06	292,378	-0.13(-0.91%)
Mar 29, 2012	14.15	14.25	14.06	14.19	201,163	+0.00(+0.03%)
Mar 28, 2012	14.38	14.40	14.15	14.18	410,145	-0.20(-1.38%)
Mar 27, 2012	14.47	14.51	14.15	14.38	335,131	-0.04(-0.30%)
Mar 26, 2012	14.40	14.54	14.34	14.42	261,894	+0.15(+1.06%)
Mar 23, 2012	14.15	14.38	14.12	14.27	201,585	+0.16(+1.10%)
Mar 22, 2012	14.05	14.12	13.95	14.12	145,212	+0.00(+0.03%)
Mar 21, 2012	14.27	14.31	14.11	14.11	217,226	-0.15(-1.06%)
Mar 20, 2012	14.30	14.41	14.22	14.26	214,166	-0.10(-0.70%)
Mar 19, 2012	14.29	14.55	14.23	14.37	219,758	-0.01(-0.05%)
Mar 16, 2012	14.36	14.42	14.29	14.37	505,838	+0.01(+0.05%)
Mar 15, 2012	14.43	14.50	14.27	14.37	215,514	-0.05(-0.32%)
Mar 14, 2012	14.76	14.78	14.31	14.41	421,038	-0.37(-2.50%)
Mar 13, 2012	14.35	14.78	14.33	14.78	504,306	+0.53(+3.68%)
Mar 12, 2012	14.40	14.65	14.21	14.26	283,920	-0.32(-2.19%)
Mar 09, 2012	14.47	14.62	14.38	14.58	286,070	+0.13(+0.92%)
Mar 08, 2012	14.48	14.51	14.28	14.44	214,876	+0.00(+0.03%)
Mar 07, 2012	14.33	14.51	14.15	14.44	419,899	+0.16(+1.12%)
Mar 06, 2012	14.33	14.45	14.20	14.28	376,043	-0.14(-0.94%)
Mar 05, 2012	14.13	14.42	14.05	14.42	252,821	+0.23(+1.65%)
Mar 02, 2012	14.18	14.36	14.11	14.18	509,669	+0.03(+0.22%)

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.