Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.00	15.00	14.80	14.80	344,358	-0.12(-0.83%)
May 30, 2012	15.03	15.03	14.90	14.92	55,458	-0.25(-1.68%)
May 29, 2012	15.18	15.26	15.10	15.18	26,090	+0.28(+1.87%)
May 25, 2012	14.92	14.97	14.89	14.90	42,463	-0.02(-0.15%)
May 24, 2012	15.01	15.03	14.85	14.92	30,840	-0.09(-0.59%)
May 23, 2012	14.91	15.01	14.76	15.01	76,735	+0.01(+0.07%)
May 22, 2012	15.20	15.23	15.00	15.00	27,327	-0.18(-1.21%)
May 21, 2012	14.93	15.18	14.91	15.18	55,537	+0.36(+2.40%)
May 18, 2012	15.08	15.20	14.80	14.83	109,522	-0.12(-0.82%)
May 17, 2012	15.11	15.13	14.95	14.95	43,595	-0.15(-0.99%)
May 16, 2012	15.23	15.32	15.09	15.10	336,598	-0.16(-1.06%)
May 15, 2012	15.37	15.44	15.24	15.26	48,827	-0.20(-1.29%)
May 14, 2012	15.45	15.58	15.42	15.46	18,584	-0.18(-1.14%)
May 11, 2012	15.55	15.72	15.55	15.64	11,863	-0.07(-0.46%)
May 10, 2012	15.85	15.85	15.71	15.71	30,922	+0.06(+0.36%)
May 09, 2012	15.59	15.71	15.52	15.66	87,912	-0.14(-0.88%)
May 08, 2012	15.91	15.91	15.72	15.80	295,786	-0.20(-1.25%)
May 07, 2012	15.87	16.02	15.87	16.00	34,536	+0.03(+0.21%)
May 04, 2012	16.12	16.12	15.90	15.96	80,595	-0.20(-1.24%)
May 03, 2012	16.26	16.26	16.12	16.16	41,089	-0.10(-0.62%)
May 02, 2012	16.17	16.26	16.15	16.26	37,418	+0.02(+0.09%)
May 01, 2012	16.24	16.35	16.19	16.25	26,032	+0.02(+0.11%)
Apr 30, 2012	16.25	16.30	16.20	16.23	67,519	-0.09(-0.58%)
Apr 27, 2012	16.34	16.38	16.28	16.33	78,224	+0.04(+0.26%)
Apr 26, 2012	16.15	16.32	16.15	16.28	229,262	+0.06(+0.36%)
Apr 25, 2012	16.19	16.25	16.17	16.23	209,324	+0.16(+1.00%)
Apr 24, 2012	16.01	16.11	16.01	16.06	32,113	+0.18(+1.16%)
Apr 23, 2012	15.85	15.88	15.76	15.88	53,724	-0.17(-1.07%)
Apr 20, 2012	16.10	16.12	16.05	16.05	56,569	+0.10(+0.63%)
Apr 19, 2012	16.01	16.04	15.85	15.95	43,948	-0.07(-0.42%)
Apr 18, 2012	16.01	16.04	15.95	16.02	25,234	+0.02(+0.10%)
Apr 17, 2012	15.92	16.03	15.91	16.00	12,955	+0.15(+0.92%)
Apr 16, 2012	15.94	15.95	15.75	15.86	317,119	+0.02(+0.14%)
Apr 13, 2012	15.89	15.92	15.79	15.84	1,418,201	-0.09(-0.59%)
Apr 12, 2012	15.79	15.95	15.69	15.93	46,603	+0.24(+1.52%)
Apr 11, 2012	15.66	15.71	15.66	15.69	49,510	+0.20(+1.29%)
Apr 10, 2012	15.63	15.63	15.47	15.49	52,399	-0.19(-1.24%)
Apr 09, 2012	15.65	15.73	15.57	15.69	76,330	-0.10(-0.63%)
Apr 05, 2012	15.64	15.81	15.64	15.79	21,491	+0.07(+0.42%)
Apr 04, 2012	15.73	15.73	15.60	15.72	64,751	-0.22(-1.36%)
Apr 03, 2012	16.09	16.09	15.88	15.94	26,724	-0.25(-1.55%)
Apr 02, 2012	16.00	16.20	16.00	16.19	39,165	+0.20(+1.25%)
Mar 30, 2012	16.01	16.02	15.90	15.99	672,201	+0.14(+0.91%)
Mar 29, 2012	15.89	15.93	15.71	15.84	298,925	-0.24(-1.52%)
Mar 28, 2012	16.15	16.15	16.00	16.09	69,472	-0.10(-0.62%)
Mar 27, 2012	16.21	16.30	16.18	16.19	31,582	+0.01(+0.03%)
Mar 26, 2012	16.01	16.18	16.01	16.18	90,738	+0.28(+1.78%)
Mar 23, 2012	15.87	15.91	15.77	15.90	24,231	-0.04(-0.28%)
Mar 22, 2012	15.94	15.94	15.86	15.94	48,013	-0.19(-1.21%)
Mar 21, 2012	16.21	16.21	16.06	16.14	59,490	-0.07(-0.44%)
Mar 20, 2012	16.24	16.24	16.17	16.21	56,221	-0.20(-1.21%)
Mar 19, 2012	16.30	16.46	16.30	16.41	39,889	-0.07(-0.44%)
Mar 16, 2012	16.43	16.50	16.43	16.48	31,518	+0.08(+0.47%)
Mar 15, 2012	16.34	16.43	16.33	16.40	30,489	+0.10(+0.64%)
Mar 14, 2012	16.37	16.46	16.30	16.30	20,172	-0.14(-0.84%)
Mar 13, 2012	16.31	16.43	16.25	16.43	54,744	+0.30(+1.88%)
Mar 12, 2012	16.17	16.17	16.03	16.13	31,109	-0.01(-0.03%)
Mar 09, 2012	16.21	16.24	16.13	16.14	9,580	-0.06(-0.38%)
Mar 08, 2012	16.11	16.20	16.08	16.20	89,020	+0.34(+2.13%)
Mar 07, 2012	15.78	15.88	15.77	15.86	28,499	+0.17(+1.06%)
Mar 06, 2012	15.85	15.85	15.62	15.69	101,747	-0.49(-3.00%)
Mar 05, 2012	16.16	16.21	16.11	16.18	21,398	-0.08(-0.52%)
Mar 02, 2012	16.26	16.28	16.21	16.27	71,951	-0.03(-0.16%)

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.