Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.77	14.93	14.69	14.81	47,790	+0.06(+0.42%)
May 30, 2012	14.84	14.92	14.59	14.75	29,688	-0.15(-0.97%)
May 29, 2012	14.92	15.10	14.79	14.89	35,920	+0.08(+0.51%)
May 25, 2012	14.71	14.97	14.63	14.82	39,421	+0.06(+0.42%)
May 24, 2012	14.46	14.75	14.30	14.75	550,182	+0.33(+2.30%)
May 23, 2012	14.49	14.65	14.34	14.42	63,908	-0.15(-1.00%)
May 22, 2012	14.69	14.75	14.49	14.57	45,196	-0.20(-1.36%)
May 21, 2012	14.61	14.84	14.61	14.77	41,079	+0.19(+1.33%)
May 18, 2012	14.61	14.74	14.55	14.57	35,804	-0.13(-0.89%)
May 17, 2012	14.75	14.82	14.70	14.70	49,603	-0.06(-0.37%)
May 16, 2012	14.70	14.90	14.70	14.76	29,050	+0.00(+0.00%)
May 15, 2012	14.73	14.87	14.72	14.76	34,852	-0.01(-0.09%)
May 14, 2012	14.69	14.81	14.68	14.77	27,714	-0.03(-0.23%)
May 11, 2012	14.78	14.88	14.75	14.81	22,529	-0.10(-0.65%)
May 10, 2012	14.97	14.98	14.86	14.90	9,804	+0.01(+0.09%)
May 09, 2012	14.97	14.99	14.82	14.89	27,915	-0.11(-0.74%)
May 08, 2012	14.71	15.02	14.70	15.00	23,817	+0.23(+1.54%)
May 07, 2012	14.68	14.80	14.68	14.77	12,736	+0.09(+0.61%)
May 04, 2012	14.65	14.74	14.59	14.68	31,832	-0.03(-0.23%)
May 03, 2012	14.65	14.88	14.65	14.72	22,300	+0.03(+0.19%)
May 02, 2012	14.65	14.78	14.65	14.69	20,325	+0.04(+0.28%)
May 01, 2012	14.95	15.15	14.65	14.65	23,125	-0.36(-2.39%)
Apr 30, 2012	14.96	15.11	14.96	15.01	17,306	-0.17(-1.09%)
Apr 27, 2012	14.97	15.19	14.95	15.17	18,507	+0.17(+1.10%)
Apr 26, 2012	14.90	15.05	14.88	15.01	14,846	+0.07(+0.46%)
Apr 25, 2012	14.90	15.05	14.84	14.94	13,034	+0.15(+1.03%)
Apr 24, 2012	14.57	14.82	14.57	14.79	12,923	+0.21(+1.42%)
Apr 23, 2012	14.52	14.64	14.52	14.58	31,487	-0.12(-0.80%)
Apr 20, 2012	14.97	14.97	14.61	14.70	29,807	+0.08(+0.57%)
Apr 19, 2012	14.70	14.75	14.55	14.61	16,881	-0.07(-0.47%)
Apr 18, 2012	14.91	15.03	14.64	14.68	17,328	-0.34(-2.25%)
Apr 17, 2012	15.00	15.10	14.90	15.02	16,107	+0.10(+0.70%)
Apr 16, 2012	14.58	14.95	14.57	14.92	11,024	+0.34(+2.32%)
Apr 13, 2012	14.73	14.79	14.57	14.58	36,092	-0.26(-1.72%)
Apr 12, 2012	14.76	14.92	14.72	14.84	21,395	+0.03(+0.23%)
Apr 11, 2012	14.64	14.81	14.58	14.80	19,711	+0.25(+1.71%)
Apr 10, 2012	14.68	14.76	14.52	14.55	36,358	-0.10(-0.71%)
Apr 09, 2012	14.52	14.76	14.52	14.66	26,177	-0.10(-0.70%)
Apr 05, 2012	14.75	14.89	14.73	14.76	8,656	-0.06(-0.42%)
Apr 04, 2012	14.79	14.90	14.73	14.82	76,402	-0.08(-0.56%)
Apr 03, 2012	14.76	14.97	14.67	14.90	87,060	+0.06(+0.42%)
Apr 02, 2012	14.35	14.85	14.34	14.84	40,334	+0.46(+3.22%)
Mar 30, 2012	14.55	14.55	14.38	14.38	35,807	-0.07(-0.48%)
Mar 29, 2012	14.51	14.54	14.38	14.45	13,868	-0.11(-0.76%)
Mar 28, 2012	14.69	14.69	14.56	14.56	19,358	-0.09(-0.61%)
Mar 27, 2012	14.82	14.85	14.56	14.65	14,364	-0.22(-1.49%)
Mar 26, 2012	14.82	14.87	14.77	14.87	45,069	+0.13(+0.89%)
Mar 23, 2012	14.52	14.75	14.52	14.74	13,706	+0.41(+2.89%)
Mar 22, 2012	14.51	14.52	14.31	14.32	14,603	-0.23(-1.57%)
Mar 21, 2012	14.58	14.67	14.55	14.55	9,862	-0.08(-0.52%)
Mar 20, 2012	14.62	14.70	14.57	14.63	13,154	-0.12(-0.84%)
Mar 19, 2012	14.58	14.86	14.56	14.75	19,794	+0.12(+0.80%)
Mar 16, 2012	14.65	14.86	14.55	14.64	46,790	+0.00(+0.00%)
Mar 15, 2012	14.72	14.72	14.51	14.64	16,043	-0.16(-1.07%)
Mar 14, 2012	14.77	14.85	14.77	14.79	11,082	-0.03(-0.19%)
Mar 13, 2012	14.66	14.86	14.60	14.82	21,279	+0.30(+2.09%)
Mar 12, 2012	14.65	14.83	14.50	14.52	13,251	-0.19(-1.31%)
Mar 09, 2012	14.47	14.85	14.44	14.71	37,148	+0.30(+2.11%)
Mar 08, 2012	14.52	14.55	14.26	14.41	37,040	+0.11(+0.77%)
Mar 07, 2012	13.98	14.34	13.98	14.30	32,283	+0.42(+3.04%)
Mar 06, 2012	14.06	14.28	13.85	13.88	28,292	-0.26(-1.86%)
Mar 05, 2012	14.00	14.19	13.83	14.14	37,801	+0.15(+1.04%)
Mar 02, 2012	14.57	14.57	13.97	13.99	46,583	-0.44(-3.06%)

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.