Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	20.22	20.47	19.89	20.00	1,498	-0.24(-1.19%)
May 30, 2012	20.24	20.24	20.24	20.24	300	+0.06(+0.32%)
May 29, 2012	20.20	20.50	20.01	20.18	2,900	+0.05(+0.27%)
May 25, 2012	20.56	20.56	20.12	20.12	325	-0.48(-2.33%)
May 23, 2012	20.82	20.60	20.60	20.60	3,700	-0.30(-1.44%)
May 21, 2012	20.90	20.90	20.90	20.90	300	-0.09(-0.42%)
May 16, 2012	20.30	20.99	20.99	20.99	600	+0.60(+2.94%)
May 15, 2012	21.00	21.00	20.39	20.39	560	-0.25(-1.21%)
May 14, 2012	19.56	21.00	19.56	20.64	800	-0.36(-1.71%)
May 11, 2012	20.00	21.00	20.00	21.00	1,264	+1.00(+5.00%)
May 10, 2012	19.72	20.50	19.69	20.00	1,284	+0.00(+0.00%)
May 09, 2012	20.00	20.00	20.00	20.00	200	+0.01(+0.05%)
May 08, 2012	19.88	19.99	19.88	19.99	900	-0.01(-0.05%)
May 07, 2012	19.74	20.00	19.39	20.00	1,900	+0.41(+2.07%)
May 04, 2012	20.80	20.80	19.59	19.59	250	-0.62(-3.05%)
May 03, 2012	20.00	20.21	19.89	20.21	2,300	+0.42(+2.12%)
May 02, 2012	19.42	19.79	19.42	19.79	968	+0.34(+1.76%)
Apr 30, 2012	19.14	19.45	19.45	19.45	1,100	+0.26(+1.34%)
Apr 27, 2012	18.89	19.29	18.79	19.19	700	-0.01(-0.05%)
Apr 26, 2012	19.05	19.95	19.05	19.20	2,034	-0.16(-0.83%)
Apr 25, 2012	19.25	19.50	19.25	19.36	1,397	+0.11(+0.57%)
Apr 23, 2012	18.99	19.25	19.25	19.25	800	+0.00(+0.00%)
Apr 20, 2012	19.22	19.25	19.22	19.25	1,000	+0.00(+0.00%)
Apr 19, 2012	18.92	19.25	18.92	19.25	1,200	+0.10(+0.52%)
Apr 18, 2012	18.77	19.15	18.77	19.15	1,100	+0.19(+1.00%)
Apr 17, 2012	18.83	19.19	18.76	18.96	1,100	-0.03(-0.16%)
Apr 16, 2012	19.08	19.52	18.99	18.99	1,799	-0.41(-2.11%)
Apr 13, 2012	19.78	19.78	19.14	19.40	400	-0.30(-1.52%)
Apr 12, 2012	18.15	19.90	18.15	19.70	638	-0.31(-1.55%)
Apr 11, 2012	19.83	20.01	18.65	20.01	1,093	+0.00(+0.00%)
Apr 10, 2012	19.39	20.01	18.89	20.01	700	+0.43(+2.20%)
Apr 09, 2012	19.58	19.58	19.58	19.58	100	-0.33(-1.66%)
Apr 05, 2012	19.95	19.95	19.53	19.91	1,600	+0.46(+2.34%)
Apr 04, 2012	20.08	20.08	19.20	19.45	4,046	-0.58(-2.87%)
Apr 03, 2012	19.99	20.46	19.99	20.03	2,100	-0.03(-0.15%)
Apr 02, 2012	19.90	20.55	19.90	20.06	400	+0.16(+0.78%)
Mar 30, 2012	19.98	19.99	19.88	19.90	804	-0.10(-0.48%)
Mar 28, 2012	20.00	20.00	20.00	20.00	1,200	+0.24(+1.21%)
Mar 27, 2012	19.76	19.76	19.76	19.76	100	+0.16(+0.82%)
Mar 26, 2012	19.75	19.83	19.29	19.60	1,768	+0.35(+1.82%)
Mar 23, 2012	19.02	19.25	19.02	19.25	1,600	+0.06(+0.31%)
Mar 21, 2012	18.07	19.19	19.19	19.19	5,400	+0.86(+4.69%)
Mar 20, 2012	19.01	19.01	18.33	18.33	23,343	-0.68(-3.58%)
Mar 19, 2012	19.01	19.01	19.01	19.01	200	+0.09(+0.48%)
Mar 16, 2012	19.10	19.10	18.75	18.92	2,426	-0.09(-0.47%)
Mar 15, 2012	19.25	19.25	19.00	19.01	1,200	-0.49(-2.51%)
Mar 14, 2012	19.39	19.70	19.39	19.50	1,200	+0.20(+1.04%)
Mar 13, 2012	19.14	19.30	19.14	19.30	520	+0.09(+0.47%)
Mar 12, 2012	19.08	19.21	19.08	19.21	450	+0.19(+1.00%)
Mar 09, 2012	19.02	19.02	19.02	19.02	100	+0.10(+0.53%)
Mar 08, 2012	19.03	19.03	18.90	18.92	900	-0.23(-1.20%)
Mar 07, 2012	19.04	19.15	19.00	19.15	1,760	-0.42(-2.15%)
Mar 05, 2012	19.57	19.57	19.57	19.57	400	+0.10(+0.51%)
Mar 02, 2012	19.89	20.00	19.47	19.47	700	-0.34(-1.72%)

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.