Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.31	14.38	14.16	14.38	50,901	+0.15(+1.09%)
May 30, 2012	14.28	14.28	14.20	14.22	18,682	-0.37(-2.56%)
May 29, 2012	14.58	14.65	14.47	14.60	21,260	+0.32(+2.26%)
May 25, 2012	14.28	14.32	14.26	14.27	48,390	+0.01(+0.04%)
May 24, 2012	14.34	14.38	14.20	14.27	13,400	-0.05(-0.32%)
May 23, 2012	14.29	14.32	14.08	14.31	42,326	-0.10(-0.68%)
May 22, 2012	14.51	14.62	14.35	14.41	23,533	-0.15(-1.03%)
May 21, 2012	14.30	14.56	14.30	14.56	21,534	+0.40(+2.82%)
May 18, 2012	14.34	14.34	14.13	14.16	77,880	-0.13(-0.90%)
May 17, 2012	14.46	14.46	14.29	14.29	14,374	-0.14(-0.96%)
May 16, 2012	14.57	14.61	14.41	14.43	80,062	-0.19(-1.30%)
May 15, 2012	14.75	14.78	14.58	14.62	29,141	-0.09(-0.58%)
May 14, 2012	14.76	14.79	14.69	14.70	45,184	-0.22(-1.46%)
May 11, 2012	15.04	15.04	14.92	14.92	15,510	-0.09(-0.57%)
May 10, 2012	15.13	15.13	15.00	15.01	32,917	+0.00(+0.00%)
May 09, 2012	14.94	15.08	14.86	15.01	34,644	-0.18(-1.21%)
May 08, 2012	15.24	15.24	15.04	15.19	52,927	-0.10(-0.68%)
May 07, 2012	15.24	15.34	15.21	15.29	49,920	+0.04(+0.27%)
May 04, 2012	15.36	15.36	15.23	15.25	28,342	-0.23(-1.48%)
May 03, 2012	15.58	15.58	15.45	15.48	8,739	-0.09(-0.60%)
May 02, 2012	15.49	15.59	15.48	15.58	18,049	-0.02(-0.11%)
May 01, 2012	15.45	15.65	15.44	15.59	22,569	+0.12(+0.78%)
Apr 30, 2012	15.47	15.50	15.41	15.47	45,416	-0.07(-0.48%)
Apr 27, 2012	15.54	15.58	15.49	15.55	52,241	+0.03(+0.18%)
Apr 26, 2012	15.40	15.52	15.40	15.52	22,006	+0.08(+0.53%)
Apr 25, 2012	15.39	15.45	15.38	15.44	19,035	+0.14(+0.94%)
Apr 24, 2012	15.24	15.34	15.24	15.29	14,080	+0.23(+1.52%)
Apr 23, 2012	14.98	15.08	14.92	15.07	23,609	-0.21(-1.39%)
Apr 20, 2012	15.25	15.32	15.25	15.28	12,726	+0.13(+0.83%)
Apr 19, 2012	15.16	15.23	15.11	15.15	17,446	-0.06(-0.38%)
Apr 18, 2012	15.19	15.25	15.19	15.21	18,490	+0.01(+0.07%)
Apr 17, 2012	15.11	15.23	15.07	15.20	42,086	+0.18(+1.20%)
Apr 16, 2012	15.05	15.08	14.94	15.02	24,149	+0.02(+0.11%)
Apr 13, 2012	15.08	15.09	15.00	15.00	47,813	-0.16(-1.06%)
Apr 12, 2012	14.98	15.19	14.98	15.16	65,810	+0.31(+2.11%)
Apr 11, 2012	14.85	14.90	14.79	14.85	130,780	+0.26(+1.79%)
Apr 10, 2012	14.87	14.87	14.57	14.59	50,225	-0.23(-1.55%)
Apr 09, 2012	14.77	14.87	14.76	14.82	96,423	-0.15(-1.04%)
Apr 05, 2012	14.88	15.01	14.88	14.97	37,456	+0.10(+0.69%)
Apr 04, 2012	14.88	14.92	14.78	14.87	83,759	-0.21(-1.41%)
Apr 03, 2012	15.24	15.24	15.01	15.08	31,030	-0.16(-1.05%)
Apr 02, 2012	15.08	15.31	15.05	15.24	78,297	+0.09(+0.57%)
Mar 30, 2012	15.16	15.18	15.04	15.16	142,747	+0.21(+1.42%)
Mar 29, 2012	15.02	15.04	14.88	14.94	154,684	-0.26(-1.70%)
Mar 28, 2012	15.32	15.32	15.13	15.20	56,996	-0.14(-0.93%)
Mar 27, 2012	15.44	15.46	15.35	15.35	42,086	-0.06(-0.41%)
Mar 26, 2012	15.32	15.42	15.32	15.41	36,115	+0.30(+1.98%)
Mar 23, 2012	15.02	15.12	14.98	15.11	15,096	+0.03(+0.17%)
Mar 22, 2012	15.09	15.12	15.03	15.09	48,205	-0.16(-1.07%)
Mar 21, 2012	15.26	15.27	15.19	15.25	25,667	-0.05(-0.34%)
Mar 20, 2012	15.29	15.32	15.24	15.30	6,190	-0.22(-1.44%)
Mar 19, 2012	15.47	15.57	15.43	15.52	36,231	-0.03(-0.22%)
Mar 16, 2012	15.61	15.61	15.55	15.56	33,140	+0.03(+0.18%)
Mar 15, 2012	15.48	15.57	15.42	15.53	22,428	+0.14(+0.90%)
Mar 14, 2012	15.59	15.62	15.36	15.39	954,720	-0.30(-1.94%)
Mar 13, 2012	15.47	15.70	15.47	15.70	76,326	+0.39(+2.55%)
Mar 12, 2012	15.33	15.35	15.27	15.31	42,593	-0.09(-0.60%)
Mar 09, 2012	15.39	15.47	15.38	15.40	13,101	-0.10(-0.67%)
Mar 08, 2012	15.39	15.51	15.35	15.50	24,472	+0.36(+2.39%)
Mar 07, 2012	15.02	15.15	15.01	15.14	12,181	+0.21(+1.38%)
Mar 06, 2012	15.04	15.04	14.86	14.93	38,317	-0.52(-3.38%)
Mar 05, 2012	15.52	15.52	15.40	15.46	64,455	-0.13(-0.81%)
Mar 02, 2012	15.56	15.60	15.53	15.58	20,149	-0.02(-0.10%)

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.