Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	16.38	16.46	16.13	16.37	109,968	-0.03(-0.18%)
May 30, 2012	16.43	16.50	16.37	16.40	127,811	-0.31(-1.86%)
May 29, 2012	16.60	16.74	16.53	16.71	46,887	+0.11(+0.66%)
May 28, 2012	16.42	16.60	16.42	16.60	1,066	+0.13(+0.79%)
May 25, 2012	16.49	16.53	16.43	16.47	133,217	+0.02(+0.12%)
May 24, 2012	16.42	16.50	16.25	16.45	125,235	+0.05(+0.30%)
May 23, 2012	16.17	16.47	16.12	16.40	124,950	+0.13(+0.80%)
May 22, 2012	16.43	16.56	16.23	16.27	80,800	+0.21(+1.31%)
May 18, 2012		16.06	16.06	16.06	0	-0.18(-1.11%)
May 17, 2012	16.49	16.59	16.23	16.24	125,695	-0.37(-2.23%)
May 16, 2012	16.79	16.87	16.61	16.61	92,997	-0.12(-0.72%)
May 15, 2012	16.77	16.91	16.70	16.73	148,852	-0.07(-0.42%)
May 14, 2012	16.84	16.90	16.79	16.80	206,545	-0.20(-1.18%)
May 11, 2012	16.90	17.14	16.90	17.00	219,047	-0.06(-0.35%)
May 10, 2012	17.04	17.14	17.00	17.06	77,953	+0.05(+0.29%)
May 09, 2012	16.85	17.07	16.82	17.01	442,135	-0.07(-0.41%)
May 08, 2012	16.92	17.08	16.83	17.08	349,413	+0.02(+0.12%)
May 07, 2012	17.00	17.15	16.97	17.06	188,787	+0.00(+0.00%)
May 04, 2012	17.26	17.26	17.04	17.06	79,836	-0.32(-1.84%)
May 03, 2012	17.60	17.61	17.30	17.38	140,575	-0.20(-1.14%)
May 02, 2012	17.44	17.62	17.38	17.58	112,975	+0.01(+0.06%)
May 01, 2012	17.59	17.87	17.54	17.57	150,316	-0.03(-0.17%)
Apr 30, 2012	17.76	17.76	17.58	17.60	116,887	-0.15(-0.85%)
Apr 27, 2012	17.66	17.78	17.49	17.75	109,951	+0.15(+0.85%)
Apr 26, 2012	17.45	17.64	17.45	17.60	79,693	+0.12(+0.69%)
Apr 25, 2012	17.51	17.52	17.38	17.48	248,612	+0.31(+1.81%)
Apr 24, 2012	17.06	17.21	17.02	17.17	118,108	+0.14(+0.82%)
Apr 23, 2012	17.02	17.03	16.90	17.03	270,836	-0.26(-1.50%)
Apr 20, 2012	17.30	17.40	17.29	17.29	79,159	+0.10(+0.58%)
Apr 19, 2012	17.31	17.41	17.14	17.19	172,239	-0.10(-0.58%)
Apr 18, 2012	17.33	17.33	17.22	17.29	124,488	-0.17(-0.97%)
Apr 17, 2012	17.31	17.54	17.31	17.46	35,669	+0.25(+1.45%)
Apr 16, 2012	17.22	17.24	17.02	17.21	110,642	+0.09(+0.53%)
Apr 13, 2012	17.32	17.32	17.12	17.12	73,951	-0.27(-1.55%)
Apr 12, 2012	17.14	17.43	17.14	17.39	87,787	+0.28(+1.64%)
Apr 11, 2012	17.01	17.11	17.01	17.11	41,033	+0.24(+1.42%)
Apr 10, 2012	17.23	17.23	16.84	16.87	79,892	-0.40(-2.32%)
Apr 09, 2012	17.26	17.32	17.21	17.27	40,689	-0.33(-1.88%)
Apr 05, 2012	17.58	17.66	17.55	17.60	37,819	-0.03(-0.17%)
Apr 04, 2012	17.71	17.74	17.56	17.63	133,056	-0.31(-1.73%)
Apr 03, 2012	18.05	18.08	17.87	17.94	54,077	-0.10(-0.55%)
Apr 02, 2012	17.77	18.05	17.77	18.04	130,001	+0.20(+1.12%)
Mar 30, 2012	18.01	18.01	17.84	17.84	62,943	-0.08(-0.45%)
Mar 29, 2012	17.79	17.92	17.68	17.92	42,533	+0.03(+0.17%)
Mar 28, 2012	18.08	18.08	17.80	17.89	71,130	-0.16(-0.89%)
Mar 27, 2012	18.18	18.21	18.05	18.05	41,721	-0.08(-0.44%)
Mar 26, 2012	18.01	18.17	18.01	18.13	82,845	+0.32(+1.80%)
Mar 23, 2012	17.67	17.82	17.52	17.81	362,672	+0.17(+0.96%)
Mar 22, 2012	17.63	17.68	17.54	17.64	113,194	-0.18(-1.01%)
Mar 21, 2012	17.87	17.88	17.77	17.82	44,805	+0.01(+0.06%)
Mar 20, 2012	17.85	17.87	17.74	17.81	119,339	-0.17(-0.95%)
Mar 19, 2012	17.80	18.10	17.79	17.98	118,800	+0.15(+0.84%)
Mar 16, 2012	17.88	17.88	17.80	17.83	17,668	+0.00(+0.00%)
Mar 15, 2012	17.67	17.84	17.64	17.83	101,501	+0.15(+0.85%)
Mar 14, 2012	17.82	17.82	17.64	17.68	42,132	-0.14(-0.79%)
Mar 13, 2012	17.62	17.82	17.56	17.82	94,759	+0.35(+2.00%)
Mar 12, 2012	17.56	17.57	17.45	17.47	40,124	-0.05(-0.29%)
Mar 09, 2012	17.30	17.63	17.30	17.52	92,468	+0.22(+1.27%)
Mar 08, 2012	17.20	17.32	17.11	17.30	9,688	+0.24(+1.41%)
Mar 07, 2012	16.95	17.06	16.94	17.06	35,896	+0.16(+0.95%)
Mar 06, 2012	17.05	17.07	16.87	16.90	20,310	-0.35(-2.03%)
Mar 05, 2012	17.17	17.26	17.15	17.25	129,116	+0.05(+0.29%)
Mar 02, 2012	17.49	17.49	17.20	17.20	68,233	-0.30(-1.71%)

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.