Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.22	15.39	15.21	15.28	6,629,883	+0.06(+0.41%)
May 30, 2012	15.22	15.30	15.17	15.22	4,499,304	-0.10(-0.67%)
May 29, 2012	15.26	15.34	15.11	15.32	3,698,609	+0.11(+0.72%)
May 25, 2012	15.04	15.27	14.99	15.21	4,310,123	+0.22(+1.47%)
May 24, 2012	15.12	15.16	14.94	14.99	6,374,602	-0.08(-0.52%)
May 23, 2012	15.17	15.20	14.93	15.07	4,858,451	-0.18(-1.19%)
May 22, 2012	15.06	15.26	15.03	15.25	6,232,901	+0.20(+1.31%)
May 21, 2012	15.12	15.22	14.99	15.06	4,692,547	+0.00(+0.00%)
May 18, 2012	15.20	15.26	14.98	15.06	5,507,969	-0.07(-0.47%)
May 17, 2012	15.31	15.39	15.13	15.13	4,335,214	-0.21(-1.39%)
May 16, 2012	15.20	15.42	15.18	15.34	4,160,346	+0.16(+1.04%)
May 15, 2012	15.20	15.37	15.17	15.18	4,954,076	-0.10(-0.67%)
May 14, 2012	15.32	15.38	15.20	15.28	4,103,970	-0.13(-0.87%)
May 11, 2012	15.35	15.57	15.32	15.42	4,494,070	+0.03(+0.20%)
May 10, 2012	15.42	15.51	15.34	15.39	5,004,030	+0.03(+0.21%)
May 09, 2012	15.07	15.50	15.05	15.35	8,921,979	+0.20(+1.35%)
May 08, 2012	14.65	15.16	14.61	15.15	10,956,348	+0.48(+3.27%)
May 07, 2012	13.94	14.80	13.89	14.67	10,370,662	+0.46(+3.27%)
May 04, 2012	14.32	14.52	14.17	14.20	5,566,974	-0.16(-1.10%)
May 03, 2012	14.40	14.45	14.29	14.36	4,682,878	-0.07(-0.49%)
May 02, 2012	14.37	14.50	14.32	14.43	3,227,997	-0.02(-0.11%)
May 01, 2012	14.34	14.52	14.24	14.45	3,830,664	+0.08(+0.55%)
Apr 30, 2012	14.35	14.39	14.17	14.37	3,039,748	+0.02(+0.17%)
Apr 27, 2012	14.50	14.57	14.32	14.35	4,111,538	-0.03(-0.22%)
Apr 26, 2012	14.07	14.43	14.01	14.38	7,432,114	+0.31(+2.24%)
Apr 25, 2012	14.17	14.22	13.94	14.06	5,867,585	-0.06(-0.39%)
Apr 24, 2012	14.33	14.44	13.62	14.12	19,535,148	+0.21(+1.53%)
Apr 23, 2012	14.06	14.08	13.87	13.91	3,160,895	-0.31(-2.16%)
Apr 20, 2012	14.17	14.28	14.15	14.21	2,825,976	+0.06(+0.45%)
Apr 19, 2012	14.20	14.32	14.04	14.15	3,572,441	-0.05(-0.33%)
Apr 18, 2012	14.18	14.22	14.05	14.20	4,175,488	-0.06(-0.39%)
Apr 17, 2012	14.12	14.31	14.06	14.25	3,007,282	+0.17(+1.17%)
Apr 16, 2012	14.14	14.20	14.05	14.09	2,921,889	-0.03(-0.22%)
Apr 13, 2012	14.25	14.28	14.10	14.12	4,304,288	-0.13(-0.94%)
Apr 12, 2012	14.22	14.38	14.13	14.25	5,000,491	+0.02(+0.11%)
Apr 11, 2012	14.46	14.51	14.18	14.24	5,360,744	-0.13(-0.93%)
Apr 10, 2012	14.41	14.54	14.36	14.37	5,403,926	-0.04(-0.27%)
Apr 09, 2012	14.62	14.65	14.40	14.41	5,593,276	-0.39(-2.66%)
Apr 05, 2012	14.87	14.99	14.75	14.80	6,922,003	-0.15(-1.00%)
Apr 04, 2012	14.91	14.99	14.84	14.95	5,449,824	-0.05(-0.32%)
Apr 03, 2012	15.32	15.34	14.95	15.00	5,973,907	-0.31(-2.01%)
Apr 02, 2012	15.10	15.38	15.07	15.31	4,116,503	+0.23(+1.51%)
Mar 30, 2012	15.20	15.22	15.06	15.08	4,765,176	-0.09(-0.57%)
Mar 29, 2012	15.21	15.26	15.02	15.17	4,305,165	-0.15(-0.98%)
Mar 28, 2012	15.38	15.43	15.21	15.32	2,627,505	-0.05(-0.31%)
Mar 27, 2012	15.36	15.52	15.34	15.36	4,573,525	+0.02(+0.15%)
Mar 26, 2012	15.41	15.51	15.28	15.34	4,402,588	+0.00(+0.00%)
Mar 23, 2012	15.32	15.41	15.17	15.34	2,502,807	+0.05(+0.31%)
Mar 22, 2012	15.28	15.32	15.17	15.29	3,336,460	-0.03(-0.21%)
Mar 21, 2012	15.40	15.47	15.26	15.32	3,071,759	-0.13(-0.82%)
Mar 20, 2012	15.50	15.54	15.38	15.45	2,977,854	-0.12(-0.76%)
Mar 19, 2012	15.58	15.70	15.43	15.57	2,930,872	-0.07(-0.45%)
Mar 16, 2012	15.55	15.70	15.53	15.64	5,433,441	+0.13(+0.86%)
Mar 15, 2012	15.51	15.63	15.40	15.50	4,493,731	+0.03(+0.20%)
Mar 14, 2012	15.68	15.74	15.44	15.47	4,785,700	-0.25(-1.60%)
Mar 13, 2012	15.54	15.74	15.45	15.72	4,306,543	+0.24(+1.53%)
Mar 12, 2012	15.61	15.65	15.47	15.49	3,106,755	-0.15(-0.96%)
Mar 09, 2012	15.49	15.72	15.37	15.64	5,640,602	+0.17(+1.07%)
Mar 08, 2012	15.49	15.63	15.37	15.47	5,095,121	+0.08(+0.51%)
Mar 07, 2012	15.09	15.44	15.06	15.39	5,378,847	+0.29(+1.93%)
Mar 06, 2012	15.20	15.35	14.98	15.10	6,609,096	-0.17(-1.08%)
Mar 05, 2012	15.24	15.35	15.17	15.27	4,547,059	-0.03(-0.21%)
Mar 02, 2012	14.91	15.51	14.90	15.30	7,614,693	+0.34(+2.26%)

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.