Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	17.98	18.16	17.74	18.00	14,504,211	-0.12(-0.64%)
May 30, 2012	18.77	18.79	18.10	18.12	13,986,079	-0.70(-3.72%)
May 29, 2012	18.63	18.83	18.50	18.82	7,317,367	+0.37(+1.99%)
May 25, 2012	18.34	18.60	18.34	18.45	6,878,773	+0.12(+0.63%)
May 24, 2012	18.19	18.52	18.19	18.34	11,696,838	+0.16(+0.86%)
May 23, 2012	17.89	18.25	17.79	18.18	8,133,356	+0.18(+1.02%)
May 22, 2012	18.21	18.36	17.92	18.00	14,041,105	-0.01(-0.08%)
May 21, 2012	17.55	18.12	17.41	18.01	10,633,076	+0.54(+3.11%)
May 18, 2012	18.04	18.15	17.19	17.47	22,670,634	-0.41(-2.28%)
May 17, 2012	18.46	18.50	17.79	17.87	14,415,552	-0.54(-2.92%)
May 16, 2012	18.70	18.84	18.35	18.41	11,387,601	-0.22(-1.20%)
May 15, 2012	18.70	18.94	18.57	18.63	8,933,653	+0.04(+0.22%)
May 14, 2012	18.83	18.85	18.57	18.59	10,110,602	-0.43(-2.25%)
May 11, 2012	19.01	19.33	18.84	19.02	7,196,152	-0.08(-0.43%)
May 10, 2012	19.14	19.29	18.90	19.10	6,777,965	+0.14(+0.75%)
May 09, 2012	18.86	19.09	18.59	18.96	7,749,725	-0.10(-0.50%)
May 08, 2012	19.27	19.29	18.64	19.06	15,622,097	-0.35(-1.82%)
May 07, 2012	19.02	19.49	19.02	19.41	9,616,766	+0.25(+1.31%)
May 04, 2012	19.35	19.65	19.12	19.16	6,993,315	-0.32(-1.64%)
May 03, 2012	19.39	19.71	19.31	19.48	12,718,825	-0.32(-1.61%)
May 02, 2012	19.24	19.83	18.89	19.80	13,784,335	+0.41(+2.14%)
May 01, 2012	19.44	19.86	19.33	19.38	13,223,980	+0.02(+0.11%)
Apr 30, 2012	19.46	19.71	19.23	19.36	8,783,451	-0.02(-0.11%)
Apr 27, 2012	19.36	19.54	19.17	19.38	12,725,360	+0.09(+0.46%)
Apr 26, 2012	18.90	19.31	18.81	19.29	8,544,499	+0.35(+1.83%)
Apr 25, 2012	18.70	19.01	18.60	18.95	9,757,983	+0.48(+2.57%)
Apr 24, 2012	18.82	18.85	18.38	18.47	12,381,877	-0.34(-1.81%)
Apr 23, 2012	18.70	18.86	18.59	18.81	13,504,089	-0.11(-0.57%)
Apr 20, 2012	18.84	18.99	18.81	18.92	10,154,549	+0.24(+1.27%)
Apr 19, 2012	18.72	18.90	18.55	18.68	10,425,061	-0.08(-0.43%)
Apr 18, 2012	18.30	18.79	18.23	18.76	12,160,914	+0.41(+2.22%)
Apr 17, 2012	17.98	18.39	17.93	18.36	8,090,760	+0.40(+2.23%)
Apr 16, 2012	18.14	18.31	17.82	17.95	10,313,319	-0.09(-0.49%)
Apr 13, 2012	17.62	18.08	17.62	18.04	13,447,934	+0.41(+2.31%)
Apr 12, 2012	17.40	17.68	17.35	17.64	5,409,209	+0.33(+1.88%)
Apr 11, 2012	17.28	17.42	17.21	17.31	8,313,354	+0.17(+0.99%)
Apr 10, 2012	17.68	17.68	17.11	17.14	15,461,941	-0.60(-3.41%)
Apr 09, 2012	17.79	17.85	17.60	17.74	9,684,101	-0.22(-1.25%)
Apr 05, 2012	18.02	18.24	17.81	17.97	20,401,892	-0.14(-0.75%)
Apr 04, 2012	17.84	18.14	17.65	18.10	25,654,580	+0.41(+2.30%)
Apr 03, 2012	17.58	17.97	17.48	17.70	17,100,976	-0.18(-1.01%)
Apr 02, 2012	17.83	18.09	17.75	17.88	16,646,491	+0.20(+1.15%)
Mar 30, 2012	18.19	18.26	17.67	17.67	14,220,727	+0.03(+0.15%)
Mar 29, 2012	17.69	17.79	17.46	17.65	9,173,174	-0.11(-0.61%)
Mar 28, 2012	18.04	18.05	17.52	17.75	10,469,730	-0.28(-1.57%)
Mar 27, 2012	18.15	18.18	18.00	18.04	8,668,247	-0.13(-0.71%)
Mar 26, 2012	17.94	18.18	17.93	18.17	9,967,311	+0.28(+1.55%)
Mar 23, 2012	17.87	17.91	17.52	17.89	9,319,071	+0.15(+0.84%)
Mar 22, 2012	17.52	17.77	17.41	17.74	6,049,255	+0.12(+0.69%)
Mar 21, 2012	17.65	17.81	17.55	17.62	8,178,550	-0.05(-0.27%)
Mar 20, 2012	17.34	17.78	17.23	17.67	11,218,988	+0.03(+0.19%)
Mar 19, 2012	17.33	17.67	17.27	17.63	19,604,442	+0.47(+2.72%)
Mar 16, 2012	17.20	17.24	16.93	17.17	11,840,459	-0.17(-0.97%)
Mar 15, 2012	17.07	17.36	16.88	17.34	7,353,957	+0.14(+0.79%)
Mar 14, 2012	17.23	17.29	17.00	17.20	6,461,911	-0.01(-0.04%)
Mar 13, 2012	17.04	17.22	16.97	17.21	6,157,257	+0.24(+1.43%)
Mar 12, 2012	16.83	17.00	16.78	16.96	6,044,413	+0.06(+0.36%)
Mar 09, 2012	16.86	17.07	16.82	16.90	7,003,116	+0.07(+0.44%)
Mar 08, 2012	16.66	17.03	16.59	16.83	10,151,545	+0.25(+1.51%)
Mar 07, 2012	16.46	16.63	16.40	16.58	7,412,756	+0.17(+1.03%)
Mar 06, 2012	16.44	16.56	16.35	16.41	9,926,432	-0.23(-1.38%)
Mar 05, 2012	16.44	16.68	16.34	16.64	10,456,019	+0.14(+0.82%)
Mar 02, 2012	16.67	16.88	16.49	16.50	11,909,309	-0.43(-2.55%)

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.