Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	19.26	19.43	19.03	19.36	94,379	+0.16(+0.85%)
May 30, 2012	19.25	19.28	19.02	19.19	62,862	-0.19(-1.00%)
May 29, 2012	19.61	19.74	19.21	19.39	43,493	-0.09(-0.48%)
May 25, 2012	19.60	19.62	19.42	19.48	56,085	-0.19(-0.95%)
May 24, 2012	19.70	19.70	19.37	19.67	87,726	+0.06(+0.33%)
May 23, 2012	19.29	19.67	19.25	19.60	79,045	+0.22(+1.12%)
May 22, 2012	19.34	19.50	19.20	19.39	102,893	+0.09(+0.49%)
May 21, 2012	19.12	19.49	19.01	19.29	108,334	+0.21(+1.08%)
May 18, 2012	18.95	19.14	18.80	19.09	101,968	+0.08(+0.40%)
May 17, 2012	19.26	19.28	18.99	19.01	57,395	-0.19(-0.98%)
May 16, 2012	18.99	19.30	18.99	19.20	53,845	+0.12(+0.61%)
May 15, 2012	18.92	19.19	18.88	19.08	42,240	+0.12(+0.65%)
May 14, 2012	19.11	19.18	18.82	18.96	70,488	-0.38(-1.97%)
May 11, 2012	19.36	19.51	19.23	19.34	54,293	-0.08(-0.39%)
May 10, 2012	19.40	19.55	19.36	19.42	51,776	+0.21(+1.07%)
May 09, 2012	19.26	19.33	19.14	19.21	56,931	-0.13(-0.67%)
May 08, 2012	19.17	19.40	19.12	19.34	66,655	+0.11(+0.58%)
May 07, 2012	19.21	19.29	19.14	19.23	80,068	+0.01(+0.06%)
May 04, 2012	19.13	19.34	19.11	19.22	97,095	-0.23(-1.18%)
May 03, 2012	19.37	19.51	19.22	19.45	83,406	+0.11(+0.58%)
May 02, 2012	18.96	19.59	18.93	19.33	106,615	+0.38(+1.98%)
May 01, 2012	18.73	19.28	18.71	18.96	99,573	+0.23(+1.25%)
Apr 30, 2012	19.12	19.12	18.69	18.73	74,028	-0.36(-1.90%)
Apr 27, 2012	18.75	19.14	18.61	19.09	57,719	+0.33(+1.78%)
Apr 26, 2012	18.70	18.85	18.59	18.75	50,239	+0.05(+0.25%)
Apr 25, 2012	19.00	19.16	18.64	18.71	112,605	-0.25(-1.33%)
Apr 24, 2012	18.74	19.02	18.74	18.96	77,978	+0.23(+1.25%)
Apr 23, 2012	18.78	18.94	18.67	18.73	73,689	-0.25(-1.30%)
Apr 20, 2012	19.12	19.12	18.81	18.97	78,289	+0.17(+0.90%)
Apr 19, 2012	18.81	19.05	18.64	18.80	83,003	+0.16(+0.88%)
Apr 18, 2012	18.44	18.67	18.38	18.64	98,610	+0.22(+1.21%)
Apr 17, 2012	18.23	18.58	18.17	18.41	70,679	+0.27(+1.49%)
Apr 16, 2012	17.78	18.29	17.78	18.14	36,386	+0.41(+2.31%)
Apr 13, 2012	18.17	18.21	17.73	17.73	45,322	-0.53(-2.92%)
Apr 12, 2012	17.98	18.31	17.98	18.27	63,983	+0.25(+1.40%)
Apr 11, 2012	17.89	18.02	17.83	18.02	91,043	+0.22(+1.22%)
Apr 10, 2012	18.03	18.21	17.76	17.80	95,553	-0.23(-1.30%)
Apr 09, 2012	18.06	18.20	17.98	18.03	76,255	-0.26(-1.44%)
Apr 05, 2012	18.44	18.51	18.19	18.30	58,520	-0.17(-0.92%)
Apr 04, 2012	18.71	18.71	18.37	18.47	47,144	-0.39(-2.05%)
Apr 03, 2012	19.01	19.02	18.59	18.85	69,092	-0.13(-0.68%)
Apr 02, 2012	18.80	19.11	18.80	18.98	100,470	+0.19(+1.00%)
Mar 30, 2012	18.95	18.95	18.68	18.80	82,162	-0.09(-0.50%)
Mar 29, 2012	18.73	18.98	18.60	18.89	69,134	+0.00(+0.00%)
Mar 28, 2012	18.89	19.08	18.75	18.89	117,356	-0.01(-0.06%)
Mar 27, 2012	18.84	19.10	18.73	18.90	80,648	+0.12(+0.62%)
Mar 26, 2012	18.46	18.99	18.46	18.78	100,765	+0.40(+2.20%)
Mar 23, 2012	18.07	18.41	17.90	18.38	49,205	+0.28(+1.55%)
Mar 22, 2012	18.07	18.18	17.77	18.10	84,687	-0.09(-0.48%)
Mar 21, 2012	18.37	18.39	18.09	18.19	50,178	-0.07(-0.39%)
Mar 20, 2012	18.30	18.48	18.23	18.26	63,923	-0.12(-0.67%)
Mar 19, 2012	18.03	18.60	17.83	18.38	95,935	+0.37(+2.05%)
Mar 16, 2012	18.17	18.17	17.85	18.01	145,772	+0.04(+0.23%)
Mar 15, 2012	17.93	17.97	17.65	17.97	48,128	+0.11(+0.62%)
Mar 14, 2012	18.12	18.22	17.77	17.86	97,863	-0.30(-1.65%)
Mar 13, 2012	17.79	18.18	17.59	18.16	105,866	+0.53(+2.99%)
Mar 12, 2012	17.53	17.66	17.40	17.63	62,022	+0.14(+0.80%)
Mar 09, 2012	17.29	17.63	17.21	17.49	82,935	+0.22(+1.28%)
Mar 08, 2012	17.34	17.34	17.07	17.27	58,545	+0.06(+0.34%)
Mar 07, 2012	17.07	17.25	16.92	17.21	62,196	+0.27(+1.61%)
Mar 06, 2012	17.19	17.28	16.90	16.94	74,258	-0.43(-2.47%)
Mar 05, 2012	17.18	17.38	17.01	17.37	65,006	+0.20(+1.15%)
Mar 02, 2012	17.89	17.89	17.10	17.17	101,625	-0.68(-3.83%)

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.