Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.28	15.60	15.28	15.60	22,038	+0.33(+2.19%)
May 30, 2012	15.41	15.56	15.22	15.27	30,335	-0.21(-1.38%)
May 29, 2012	15.34	15.55	15.34	15.48	6,239	+0.25(+1.65%)
May 25, 2012	15.28	15.46	15.18	15.23	25,738	-0.02(-0.13%)
May 24, 2012	15.50	15.50	15.18	15.25	8,086	-0.25(-1.63%)
May 23, 2012	15.31	15.56	15.26	15.50	5,277	+0.17(+1.12%)
May 22, 2012	15.66	15.73	15.15	15.33	8,306	-0.27(-1.74%)
May 21, 2012	15.17	15.68	15.07	15.60	19,581	+0.36(+2.39%)
May 18, 2012	15.03	15.44	15.03	15.24	21,509	+0.11(+0.75%)
May 17, 2012	15.21	15.25	15.00	15.12	21,672	+0.01(+0.04%)
May 16, 2012	15.16	15.36	15.12	15.12	9,258	-0.03(-0.22%)
May 15, 2012	15.07	15.33	15.07	15.15	11,054	+0.11(+0.75%)
May 14, 2012	14.85	15.19	14.85	15.04	34,450	+0.00(+0.00%)
May 11, 2012	15.17	15.17	14.93	15.04	21,782	-0.17(-1.13%)
May 10, 2012	14.91	15.21	14.91	15.21	8,346	+0.26(+1.73%)
May 09, 2012	15.06	15.07	14.87	14.95	19,207	-0.29(-1.87%)
May 08, 2012	14.85	15.40	14.85	15.24	14,239	+0.27(+1.82%)
May 07, 2012	14.89	15.18	14.61	14.97	7,500	+0.21(+1.44%)
May 04, 2012	14.98	15.10	14.61	14.75	27,733	-0.22(-1.46%)
May 03, 2012	15.33	15.58	14.97	14.97	17,052	-0.33(-2.17%)
May 02, 2012	14.87	15.36	14.77	15.30	13,620	+0.29(+1.90%)
May 01, 2012	16.04	16.04	14.93	15.02	15,874	-1.15(-7.13%)
Apr 30, 2012	16.15	16.23	15.95	16.17	8,653	-0.07(-0.41%)
Apr 27, 2012	15.98	16.24	15.85	16.24	13,249	+0.36(+2.30%)
Apr 26, 2012	15.69	15.91	15.66	15.87	5,762	+0.13(+0.80%)
Apr 25, 2012	15.65	15.81	15.53	15.75	7,688	+0.36(+2.33%)
Apr 24, 2012	14.93	15.42	14.93	15.39	16,425	+0.47(+3.16%)
Apr 23, 2012	14.87	15.14	14.82	14.92	24,744	-0.23(-1.53%)
Apr 20, 2012	15.00	15.20	14.79	15.15	30,162	+0.45(+3.07%)
Apr 19, 2012	15.02	15.08	14.61	14.70	17,026	-0.36(-2.38%)
Apr 18, 2012	15.40	15.86	15.05	15.06	21,181	-0.40(-2.57%)
Apr 17, 2012	14.85	15.68	14.85	15.46	17,788	+0.64(+4.34%)
Apr 16, 2012	14.73	15.08	14.73	14.81	13,102	+0.15(+1.04%)
Apr 13, 2012	15.39	15.39	14.59	14.66	16,767	-0.78(-5.07%)
Apr 12, 2012	15.08	15.52	15.08	15.44	17,149	+0.30(+2.01%)
Apr 11, 2012	14.88	15.20	14.88	15.14	15,998	+0.48(+3.26%)
Apr 10, 2012	14.91	15.46	14.59	14.66	28,787	-0.25(-1.65%)
Apr 09, 2012	14.99	15.24	14.85	14.91	31,411	-0.33(-2.18%)
Apr 05, 2012	14.97	15.39	14.97	15.24	7,055	+0.17(+1.14%)
Apr 04, 2012	15.42	15.46	15.01	15.06	20,117	-0.44(-2.86%)
Apr 03, 2012	15.93	15.93	15.50	15.51	11,535	-0.38(-2.42%)
Apr 02, 2012	15.74	16.03	15.73	15.89	12,574	+0.18(+1.14%)
Mar 30, 2012	16.52	16.52	15.66	15.71	13,333	-0.63(-3.85%)
Mar 29, 2012	16.28	16.37	16.06	16.34	6,643	-0.07(-0.44%)
Mar 28, 2012	16.63	16.63	16.33	16.42	7,300	-0.03(-0.20%)
Mar 27, 2012	16.61	16.61	16.26	16.45	5,189	-0.13(-0.76%)
Mar 26, 2012	16.11	16.58	15.93	16.58	13,105	+0.68(+4.25%)
Mar 23, 2012	15.46	15.90	15.44	15.90	11,657	+0.49(+3.18%)
Mar 22, 2012	15.60	15.60	15.30	15.41	12,636	-0.40(-2.56%)
Mar 21, 2012	15.72	15.91	15.72	15.81	9,109	+0.03(+0.21%)
Mar 20, 2012	16.13	16.13	15.74	15.78	7,956	-0.40(-2.50%)
Mar 19, 2012	15.81	16.25	15.75	16.19	15,395	+0.44(+2.78%)
Mar 16, 2012	16.08	16.08	15.74	15.75	22,548	-0.31(-1.94%)
Mar 15, 2012	16.07	16.15	16.04	16.06	7,038	+0.09(+0.54%)
Mar 14, 2012	16.03	16.10	15.97	15.97	4,395	-0.16(-0.98%)
Mar 13, 2012	15.76	16.13	15.76	16.13	22,007	+0.55(+3.55%)
Mar 12, 2012	15.47	15.66	15.47	15.58	2,694	-0.05(-0.34%)
Mar 09, 2012	15.37	15.78	15.37	15.63	9,647	+0.12(+0.76%)
Mar 08, 2012	15.37	15.58	15.16	15.51	12,013	+0.14(+0.90%)
Mar 07, 2012	15.02	15.37	15.01	15.37	7,191	+0.47(+3.18%)
Mar 06, 2012	14.97	15.29	14.85	14.90	20,968	-0.12(-0.79%)
Mar 05, 2012	15.00	15.26	14.91	15.02	9,280	+0.13(+0.84%)
Mar 02, 2012	15.38	15.86	14.81	14.89	32,611	-0.42(-2.75%)

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.