Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	15.22	15.31	14.80	14.94	570,105	-0.26(-1.69%)
May 30, 2012	15.27	15.45	15.04	15.19	847,241	-0.18(-1.18%)
May 29, 2012	15.16	15.60	15.16	15.37	313,069	+0.31(+2.05%)
May 25, 2012	14.91	15.13	14.85	15.07	429,047	+0.18(+1.22%)
May 24, 2012	14.92	14.96	14.79	14.88	647,595	-0.06(-0.40%)
May 23, 2012	14.74	15.01	14.61	14.94	988,893	+0.17(+1.17%)
May 22, 2012	15.01	15.16	14.70	14.77	713,247	-0.26(-1.70%)
May 21, 2012	15.12	15.23	14.86	15.03	554,034	-0.01(-0.05%)
May 18, 2012	14.64	15.36	14.64	15.04	901,446	+0.42(+2.89%)
May 17, 2012	15.31	15.41	14.51	14.61	1,063,819	-0.80(-5.18%)
May 16, 2012	15.47	15.88	15.37	15.41	491,225	-0.04(-0.23%)
May 15, 2012	15.25	15.61	15.19	15.45	583,838	+0.17(+1.13%)
May 14, 2012	15.28	15.39	14.84	15.28	783,154	-0.14(-0.92%)
May 11, 2012	15.65	15.77	15.31	15.42	426,378	-0.23(-1.48%)
May 10, 2012	15.66	16.07	15.63	15.65	485,750	+0.12(+0.77%)
May 09, 2012	15.79	15.84	15.41	15.53	503,499	-0.40(-2.49%)
May 08, 2012	15.86	15.96	15.55	15.93	602,303	-0.02(-0.09%)
May 07, 2012	16.17	16.23	15.88	15.94	445,438	-0.25(-1.57%)
May 04, 2012	16.20	16.35	16.03	16.20	795,354	-0.11(-0.69%)
May 03, 2012	15.77	16.39	15.75	16.31	1,351,155	+0.51(+3.23%)
May 02, 2012	15.65	15.85	15.61	15.80	380,062	+0.07(+0.43%)
May 01, 2012	15.83	15.92	15.73	15.73	522,694	-0.10(-0.66%)
Apr 30, 2012	15.77	15.85	15.64	15.84	462,894	+0.01(+0.05%)
Apr 27, 2012	15.52	15.85	15.46	15.83	629,482	+0.39(+2.52%)
Apr 26, 2012	15.44	15.55	15.39	15.44	234,223	-0.02(-0.10%)
Apr 25, 2012	15.37	15.52	15.16	15.46	453,682	+0.23(+1.53%)
Apr 24, 2012	15.32	15.49	15.03	15.22	1,130,452	-0.13(-0.83%)
Apr 23, 2012	15.49	15.49	15.28	15.35	389,642	-0.32(-2.06%)
Apr 20, 2012	15.80	15.88	15.67	15.67	222,198	-0.01(-0.10%)
Apr 19, 2012	15.63	15.81	15.58	15.69	446,887	+0.04(+0.24%)
Apr 18, 2012	15.89	15.90	15.58	15.65	295,839	-0.24(-1.51%)
Apr 17, 2012	15.99	16.03	15.85	15.89	439,306	-0.02(-0.09%)
Apr 16, 2012	15.80	15.98	15.76	15.91	405,320	+0.10(+0.62%)
Apr 13, 2012	16.00	16.00	15.72	15.81	1,807,156	-0.22(-1.40%)
Apr 12, 2012	16.23	16.28	16.00	16.03	882,845	-0.16(-0.97%)
Apr 11, 2012	16.14	16.24	16.08	16.19	688,793	+0.16(+1.03%)
Apr 10, 2012	16.63	16.65	15.98	16.03	1,380,904	-0.71(-4.25%)
Apr 09, 2012	16.71	16.87	16.62	16.74	600,033	-0.21(-1.24%)
Apr 05, 2012	16.95	17.06	16.77	16.95	708,435	-0.08(-0.48%)
Apr 04, 2012	17.31	17.35	16.97	17.03	352,487	-0.43(-2.49%)
Apr 03, 2012	17.72	17.76	17.40	17.46	315,805	-0.24(-1.36%)
Apr 02, 2012	17.75	17.90	17.58	17.70	413,138	-0.10(-0.59%)
Mar 30, 2012	17.84	18.00	17.67	17.81	316,274	+0.02(+0.08%)
Mar 29, 2012	18.00	18.12	17.48	17.79	306,296	-0.18(-1.00%)
Mar 28, 2012	17.91	18.15	17.70	17.97	601,119	+0.10(+0.59%)
Mar 27, 2012	17.69	18.00	17.67	17.87	634,169	+0.22(+1.23%)
Mar 26, 2012	17.61	17.78	17.52	17.65	744,226	+0.19(+1.07%)
Mar 23, 2012	17.28	17.46	17.19	17.46	187,242	+0.05(+0.30%)
Mar 22, 2012	17.52	17.61	17.35	17.41	179,981	-0.24(-1.36%)
Mar 21, 2012	17.67	17.86	17.63	17.65	333,584	-0.05(-0.25%)
Mar 20, 2012	17.97	17.97	17.67	17.70	408,327	-0.42(-2.32%)
Mar 19, 2012	17.85	18.13	17.77	18.12	493,769	+0.22(+1.26%)
Mar 16, 2012	17.79	17.96	17.66	17.89	506,848	+0.22(+1.23%)
Mar 15, 2012	17.49	17.71	17.40	17.67	347,020	+0.16(+0.94%)
Mar 14, 2012	17.69	17.75	17.34	17.51	480,825	-0.22(-1.23%)
Mar 13, 2012	17.82	17.88	17.57	17.73	321,342	-0.01(-0.04%)
Mar 12, 2012	17.75	17.94	17.63	17.73	362,510	+0.04(+0.21%)
Mar 09, 2012	17.73	17.94	17.64	17.70	237,981	-0.04(-0.21%)
Mar 08, 2012	17.60	17.80	17.47	17.73	385,815	+0.22(+1.28%)
Mar 07, 2012	17.55	17.63	17.48	17.51	254,591	-0.06(-0.34%)
Mar 06, 2012	17.71	17.74	17.47	17.57	550,243	-0.27(-1.51%)
Mar 05, 2012	17.94	18.03	17.75	17.84	462,119	-0.05(-0.29%)
Mar 02, 2012	18.26	18.42	17.88	17.89	412,206	-0.36(-1.97%)

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.