Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.28	14.40	14.20	14.34	300,882	+0.10(+0.71%)
May 30, 2012	14.19	14.30	14.19	14.24	198,924	-0.03(-0.22%)
May 29, 2012	14.32	14.33	14.19	14.27	151,902	+0.03(+0.19%)
May 25, 2012	14.42	14.42	14.15	14.24	281,101	-0.18(-1.24%)
May 24, 2012	14.22	14.42	14.17	14.42	179,107	+0.21(+1.48%)
May 23, 2012	14.16	14.38	14.11	14.21	320,396	-0.02(-0.11%)
May 22, 2012	14.38	14.39	14.14	14.23	313,960	-0.08(-0.55%)
May 21, 2012	14.38	14.39	14.17	14.31	231,488	+0.04(+0.30%)
May 18, 2012	14.17	14.40	14.17	14.26	205,891	+0.07(+0.47%)
May 17, 2012	14.37	14.39	14.20	14.20	169,787	-0.25(-1.70%)
May 16, 2012	14.46	14.52	14.38	14.44	170,905	+0.04(+0.24%)
May 15, 2012	14.40	14.52	14.27	14.41	237,442	+0.04(+0.24%)
May 14, 2012	14.22	14.49	14.22	14.37	267,718	+0.04(+0.24%)
May 11, 2012	14.38	14.44	14.21	14.34	320,732	-0.10(-0.70%)
May 10, 2012	14.34	14.52	14.27	14.44	257,910	+0.23(+1.59%)
May 09, 2012	14.25	14.31	14.16	14.21	236,740	-0.12(-0.86%)
May 08, 2012	14.15	14.47	14.15	14.34	319,362	+0.10(+0.73%)
May 07, 2012	14.01	14.46	14.00	14.23	302,373	+0.38(+2.77%)
May 04, 2012	13.83	13.93	13.78	13.85	202,344	-0.01(-0.08%)
May 03, 2012	13.92	14.12	13.83	13.86	373,768	-0.04(-0.31%)
May 02, 2012	13.95	13.96	13.78	13.90	279,718	-0.08(-0.58%)
May 01, 2012	14.07	14.26	13.97	13.98	150,563	-0.11(-0.80%)
Apr 30, 2012	14.24	14.24	14.05	14.10	284,764	-0.17(-1.22%)
Apr 27, 2012	14.10	14.29	13.99	14.27	180,650	+0.22(+1.57%)
Apr 26, 2012	14.03	14.08	13.93	14.05	183,775	-0.01(-0.06%)
Apr 25, 2012	14.03	14.10	13.93	14.06	320,447	+0.15(+1.06%)
Apr 24, 2012	13.61	13.91	13.61	13.91	299,496	+0.29(+2.10%)
Apr 23, 2012	13.64	13.72	13.53	13.62	247,467	-0.16(-1.15%)
Apr 20, 2012	13.66	13.85	13.60	13.78	330,154	+0.22(+1.65%)
Apr 19, 2012	13.66	13.73	13.54	13.56	169,529	-0.08(-0.57%)
Apr 18, 2012	13.71	13.81	13.57	13.64	165,365	-0.17(-1.23%)
Apr 17, 2012	13.76	13.91	13.68	13.81	119,256	+0.14(+1.05%)
Apr 16, 2012	13.59	13.77	13.54	13.66	312,069	+0.06(+0.46%)
Apr 13, 2012	13.66	13.75	13.56	13.60	170,333	-0.11(-0.79%)
Apr 12, 2012	13.65	13.85	13.61	13.71	271,361	+0.04(+0.28%)
Apr 11, 2012	13.69	13.77	13.54	13.67	276,699	+0.09(+0.65%)
Apr 10, 2012	13.82	13.95	13.50	13.58	435,121	-0.24(-1.73%)
Apr 09, 2012	13.91	13.97	13.77	13.82	215,093	-0.24(-1.73%)
Apr 05, 2012	14.10	14.30	14.02	14.07	351,739	-0.05(-0.33%)
Apr 04, 2012	14.18	14.21	14.09	14.11	253,765	-0.17(-1.17%)
Apr 03, 2012	14.25	14.34	14.19	14.28	303,583	-0.02(-0.11%)
Apr 02, 2012	13.99	14.34	13.93	14.29	392,675	+0.31(+2.24%)
Mar 30, 2012	14.17	14.17	13.97	13.98	293,992	-0.13(-0.91%)
Mar 29, 2012	14.07	14.17	13.98	14.11	202,274	+0.00(+0.03%)
Mar 28, 2012	14.30	14.32	14.07	14.10	412,409	-0.20(-1.38%)
Mar 27, 2012	14.39	14.43	14.07	14.30	336,981	-0.04(-0.30%)
Mar 26, 2012	14.32	14.46	14.26	14.34	263,339	+0.15(+1.06%)
Mar 23, 2012	14.07	14.31	14.05	14.19	202,698	+0.15(+1.10%)
Mar 22, 2012	13.97	14.04	13.87	14.04	146,014	+0.00(+0.03%)
Mar 21, 2012	14.19	14.23	14.03	14.03	218,425	-0.15(-1.06%)
Mar 20, 2012	14.22	14.33	14.14	14.19	215,349	-0.10(-0.70%)
Mar 19, 2012	14.21	14.47	14.15	14.29	220,971	-0.01(-0.05%)
Mar 16, 2012	14.28	14.34	14.21	14.29	508,631	+0.01(+0.05%)
Mar 15, 2012	14.35	14.42	14.19	14.29	216,703	-0.05(-0.32%)
Mar 14, 2012	14.68	14.70	14.24	14.33	423,362	-0.37(-2.50%)
Mar 13, 2012	14.27	14.70	14.26	14.70	507,090	+0.52(+3.68%)
Mar 12, 2012	14.32	14.57	14.13	14.18	285,488	-0.32(-2.19%)
Mar 09, 2012	14.39	14.54	14.31	14.50	287,649	+0.13(+0.92%)
Mar 08, 2012	14.40	14.43	14.20	14.36	216,062	+0.00(+0.03%)
Mar 07, 2012	14.25	14.43	14.07	14.36	422,217	+0.16(+1.12%)
Mar 06, 2012	14.25	14.37	14.12	14.20	378,119	-0.14(-0.94%)
Mar 05, 2012	14.05	14.34	13.97	14.34	254,217	+0.23(+1.65%)
Mar 02, 2012	14.10	14.28	14.03	14.10	512,483	+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.