Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	14.49	14.75	14.34	14.66	1,485,966	+0.16(+1.11%)
May 30, 2012	14.70	14.72	14.50	14.50	2,104,727	-0.36(-2.43%)
May 29, 2012	14.64	14.87	14.59	14.86	1,848,716	+0.32(+2.21%)
May 25, 2012	14.65	14.73	14.50	14.54	1,041,959	-0.10(-0.67%)
May 24, 2012	14.63	14.77	14.46	14.64	1,069,989	+0.03(+0.24%)
May 23, 2012	14.47	14.64	14.29	14.61	1,115,965	+0.06(+0.39%)
May 22, 2012	14.53	14.70	14.53	14.55	2,069,876	+0.05(+0.36%)
May 21, 2012	14.29	14.55	14.22	14.50	2,157,741	+0.26(+1.81%)
May 18, 2012	14.55	14.55	14.20	14.24	1,316,765	-0.27(-1.86%)
May 17, 2012	14.97	14.99	14.49	14.51	1,251,543	-0.45(-2.99%)
May 16, 2012	15.32	15.32	14.92	14.96	1,822,027	-0.28(-1.81%)
May 15, 2012	15.37	15.43	15.19	15.23	1,544,739	-0.10(-0.67%)
May 14, 2012	15.63	15.68	15.32	15.33	1,660,118	-0.45(-2.83%)
May 11, 2012	15.53	15.79	15.45	15.78	1,826,313	+0.14(+0.88%)
May 10, 2012	15.73	15.76	15.50	15.64	1,532,889	-0.01(-0.04%)
May 09, 2012	15.60	15.70	15.33	15.65	1,536,273	-0.06(-0.36%)
May 08, 2012	15.47	15.71	15.43	15.71	1,771,879	+0.09(+0.59%)
May 07, 2012	15.39	15.69	15.38	15.62	1,476,991	+0.14(+0.89%)
May 04, 2012	15.50	15.51	15.36	15.48	1,599,632	-0.06(-0.37%)
May 03, 2012	15.45	15.65	15.45	15.53	1,763,038	+0.08(+0.52%)
May 02, 2012	15.26	15.47	15.16	15.45	1,004,190	+0.09(+0.60%)
May 01, 2012	15.28	15.56	15.21	15.36	1,189,864	+0.14(+0.90%)
Apr 30, 2012	15.16	15.27	15.10	15.23	1,258,908	-0.09(-0.56%)
Apr 27, 2012	15.17	15.32	15.07	15.31	1,739,720	+0.16(+1.06%)
Apr 26, 2012	15.10	15.18	14.89	15.15	1,388,210	+0.04(+0.27%)
Apr 25, 2012	14.95	15.12	14.89	15.11	1,239,171	+0.27(+1.82%)
Apr 24, 2012	14.52	14.84	14.52	14.84	1,206,914	+0.29(+1.97%)
Apr 23, 2012	14.65	14.68	14.41	14.55	1,245,526	-0.21(-1.40%)
Apr 20, 2012	14.60	14.84	14.60	14.76	758,523	+0.21(+1.42%)
Apr 19, 2012	14.62	14.79	14.53	14.55	1,298,652	-0.06(-0.43%)
Apr 18, 2012	14.74	14.83	14.58	14.62	1,779,597	-0.18(-1.20%)
Apr 17, 2012	14.70	14.90	14.61	14.80	1,198,075	+0.20(+1.38%)
Apr 16, 2012	14.40	14.67	14.40	14.59	1,589,328	+0.23(+1.60%)
Apr 13, 2012	14.40	14.50	14.36	14.37	1,522,326	-0.15(-1.07%)
Apr 12, 2012	14.42	14.54	14.13	14.52	2,974,597	-0.06(-0.43%)
Apr 11, 2012	14.43	14.58	14.35	14.58	1,525,819	+0.29(+2.05%)
Apr 10, 2012	14.57	14.65	14.26	14.29	1,756,174	-0.25(-1.70%)
Apr 09, 2012	14.57	14.61	14.50	14.54	2,229,411	-0.22(-1.48%)
Apr 05, 2012	14.89	14.94	14.72	14.76	789,880	-0.17(-1.15%)
Apr 04, 2012	14.96	15.02	14.87	14.93	765,702	-0.16(-1.06%)
Apr 03, 2012	15.10	15.20	15.01	15.09	970,241	-0.03(-0.23%)
Apr 02, 2012	15.07	15.25	15.07	15.12	1,493,563	-0.03(-0.19%)
Mar 30, 2012	15.09	15.22	15.02	15.15	1,599,981	+0.08(+0.53%)
Mar 29, 2012	15.02	15.09	14.88	15.07	616,426	-0.06(-0.38%)
Mar 28, 2012	15.17	15.19	14.93	15.13	1,229,257	-0.03(-0.23%)
Mar 27, 2012	15.01	15.18	14.97	15.16	1,199,247	+0.17(+1.11%)
Mar 26, 2012	14.94	15.05	14.88	15.00	1,190,994	+0.15(+1.04%)
Mar 23, 2012	14.77	14.90	14.67	14.84	828,607	+0.05(+0.31%)
Mar 22, 2012	14.89	14.90	14.71	14.80	1,320,256	-0.17(-1.11%)
Mar 21, 2012	15.00	15.07	14.93	14.96	1,337,282	-0.02(-0.15%)
Mar 20, 2012	14.98	15.13	14.93	14.98	1,729,277	-0.11(-0.76%)
Mar 19, 2012	15.07	15.19	15.01	15.10	1,638,244	-0.01(-0.08%)
Mar 16, 2012	14.81	15.16	14.79	15.11	2,958,891	+0.32(+2.13%)
Mar 15, 2012	14.82	14.85	14.73	14.80	2,110,250	+0.01(+0.08%)
Mar 14, 2012	14.66	14.85	14.62	14.78	1,942,287	+0.07(+0.51%)
Mar 13, 2012	14.38	14.71	14.36	14.71	1,803,735	+0.41(+2.89%)
Mar 12, 2012	14.26	14.32	14.23	14.30	1,336,551	+0.08(+0.56%)
Mar 09, 2012	14.22	14.35	14.16	14.22	1,534,886	-0.01(-0.04%)
Mar 08, 2012	14.24	14.34	14.18	14.22	1,584,420	+0.05(+0.36%)
Mar 07, 2012	14.19	14.22	14.05	14.17	1,171,632	+0.03(+0.20%)
Mar 06, 2012	14.14	14.27	14.12	14.14	1,829,620	-0.14(-0.99%)
Mar 05, 2012	14.23	14.35	14.16	14.28	1,732,828	+0.09(+0.64%)
Mar 02, 2012	14.29	14.42	14.15	14.19	1,366,181	-0.14(-0.95%)

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.