Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.95	14.09	13.95	13.95	55,486	-0.05(-0.36%)
May 30, 2012	13.88	14.10	13.88	14.00	25,604	-0.06(-0.43%)
May 29, 2012	14.23	14.23	14.00	14.06	96,378	-0.02(-0.14%)
May 28, 2012	14.24	14.24	14.02	14.08	3,518	-0.16(-1.12%)
May 25, 2012	14.09	14.26	14.00	14.24	18,226	+0.19(+1.35%)
May 24, 2012	14.00	14.32	14.00	14.05	19,314	+0.05(+0.36%)
May 23, 2012	13.77	14.08	13.75	14.00	121,394	+0.00(+0.00%)
May 22, 2012	13.98	14.03	13.89	14.00	46,550	-0.03(-0.21%)
May 18, 2012		14.03	14.03	14.03	0	-0.28(-1.96%)
May 17, 2012	14.32	14.39	14.24	14.31	27,885	-0.02(-0.14%)
May 16, 2012	14.32	14.60	14.10	14.33	41,566	-0.04(-0.28%)
May 15, 2012	14.31	14.44	14.24	14.37	68,880	+0.05(+0.35%)
May 14, 2012	14.25	14.38	14.21	14.32	86,125	+0.00(+0.00%)
May 11, 2012	14.30	14.45	14.23	14.32	149,867	+0.04(+0.28%)
May 10, 2012	14.30	14.35	14.21	14.28	34,181	+0.06(+0.42%)
May 09, 2012	14.07	14.36	14.00	14.22	88,704	+0.02(+0.14%)
May 08, 2012	14.30	14.33	14.04	14.20	71,776	-0.10(-0.70%)
May 07, 2012	14.35	14.40	14.28	14.30	60,436	-0.03(-0.21%)
May 04, 2012	14.43	14.56	14.30	14.33	17,585	-0.22(-1.51%)
May 03, 2012	14.50	14.60	14.35	14.55	101,237	-0.12(-0.82%)
May 02, 2012	14.70	14.80	14.59	14.67	16,781	-0.04(-0.27%)
May 01, 2012	14.09	14.75	14.09	14.71	25,748	+0.58(+4.10%)
Apr 30, 2012	14.33	14.60	14.05	14.13	38,205	-0.18(-1.26%)
Apr 27, 2012	14.45	14.45	14.18	14.31	178,119	-0.14(-0.97%)
Apr 26, 2012	14.62	14.63	14.45	14.45	39,092	-0.17(-1.16%)
Apr 25, 2012	14.75	14.75	14.55	14.62	19,078	-0.04(-0.27%)
Apr 24, 2012	14.38	14.80	14.38	14.66	46,496	+0.28(+1.95%)
Apr 23, 2012	14.02	14.40	13.95	14.38	45,739	+0.23(+1.63%)
Apr 20, 2012	14.03	14.18	14.01	14.15	25,993	+0.12(+0.86%)
Apr 19, 2012	14.04	14.09	14.00	14.03	37,622	-0.06(-0.43%)
Apr 18, 2012	14.10	14.10	13.90	14.09	16,760	-0.01(-0.07%)
Apr 17, 2012	13.83	14.12	13.83	14.10	186,206	+0.19(+1.37%)
Apr 16, 2012	13.80	13.96	13.80	13.91	23,929	+0.13(+0.94%)
Apr 13, 2012	13.73	13.85	13.50	13.78	134,818	-0.06(-0.43%)
Apr 12, 2012	13.89	14.01	13.76	13.84	78,994	-0.05(-0.36%)
Apr 11, 2012	13.94	13.98	13.80	13.89	55,437	+0.07(+0.51%)
Apr 10, 2012	14.01	14.08	13.80	13.82	67,990	-0.26(-1.85%)
Apr 09, 2012	14.30	14.31	14.05	14.08	30,935	-0.31(-2.15%)
Apr 05, 2012	14.35	14.46	14.35	14.39	13,295	-0.06(-0.42%)
Apr 04, 2012	14.84	14.84	14.28	14.45	40,856	-0.47(-3.15%)
Apr 03, 2012	14.92	15.08	14.90	14.92	8,425	-0.09(-0.60%)
Apr 02, 2012	15.22	15.22	14.90	15.01	25,311	+0.02(+0.13%)
Mar 30, 2012	14.86	15.00	14.83	14.99	48,030	-0.01(-0.07%)
Mar 29, 2012	15.00	15.06	14.86	15.00	19,735	-0.07(-0.46%)
Mar 28, 2012	15.28	15.29	15.00	15.07	22,447	-0.21(-1.37%)
Mar 27, 2012	15.40	15.43	15.10	15.28	62,539	-0.12(-0.78%)
Mar 26, 2012	15.05	15.45	15.05	15.40	79,130	+0.37(+2.46%)
Mar 23, 2012	15.05	15.05	14.93	15.03	12,098	-0.02(-0.13%)
Mar 22, 2012	15.01	15.15	14.98	15.05	20,947	-0.10(-0.66%)
Mar 21, 2012	15.00	15.25	14.85	15.15	81,201	+0.15(+1.00%)
Mar 20, 2012	15.09	15.09	14.80	15.00	22,912	-0.10(-0.66%)
Mar 19, 2012	15.11	15.14	14.92	15.10	59,270	+0.07(+0.47%)
Mar 16, 2012	14.53	15.17	14.35	15.03	84,576	+0.53(+3.66%)
Mar 15, 2012	14.45	14.50	14.40	14.50	31,177	+0.03(+0.21%)
Mar 14, 2012	14.47	14.51	14.30	14.47	26,059	-0.03(-0.21%)
Mar 13, 2012	14.64	14.64	14.40	14.50	16,362	-0.15(-1.02%)
Mar 12, 2012	14.59	14.72	14.52	14.65	22,193	+0.14(+0.96%)
Mar 09, 2012	14.36	14.52	14.21	14.51	84,485	+0.15(+1.04%)
Mar 08, 2012	14.40	14.46	14.35	14.36	42,174	+0.00(+0.00%)
Mar 07, 2012	14.26	14.61	14.20	14.36	72,306	+0.12(+0.84%)
Mar 06, 2012	14.32	14.37	14.05	14.24	32,591	-0.24(-1.66%)
Mar 05, 2012	14.75	14.82	14.35	14.48	16,986	-0.26(-1.76%)
Mar 02, 2012	14.80	14.94	14.55	14.74	36,714	-0.25(-1.67%)

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.