Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	13.59	13.72	13.46	13.61	423,180	+0.00(+0.00%)
May 30, 2012	13.51	13.74	13.51	13.61	392,372	-0.02(-0.15%)
May 29, 2012	13.67	13.72	13.49	13.63	296,492	+0.04(+0.29%)
May 25, 2012	13.53	13.78	13.46	13.59	214,566	+0.10(+0.74%)
May 24, 2012	13.56	13.78	13.18	13.49	392,817	-0.09(-0.66%)
May 23, 2012	13.57	13.78	13.40	13.58	411,085	-0.10(-0.73%)
May 22, 2012	12.90	13.97	12.90	13.68	713,058	-0.09(-0.65%)
May 21, 2012	13.76	13.80	13.57	13.77	546,107	+0.04(+0.29%)
May 18, 2012	13.86	13.88	13.50	13.73	1,978,820	+0.15(+1.09%)
May 17, 2012	13.62	13.74	13.35	13.58	1,180,162	-0.01(-0.07%)
May 16, 2012	13.80	13.84	13.53	13.59	591,431	-0.14(-1.01%)
May 15, 2012	13.72	13.84	13.56	13.73	624,888	-0.06(-0.43%)
May 14, 2012	13.15	13.83	13.01	13.79	1,103,941	+0.45(+3.34%)
May 11, 2012	13.07	13.35	12.84	13.34	679,190	+0.12(+0.90%)
May 10, 2012	13.16	13.57	13.16	13.22	739,882	+0.10(+0.76%)
May 09, 2012	13.01	13.26	13.01	13.13	577,649	-0.15(-1.12%)
May 08, 2012	13.31	13.48	13.17	13.27	659,060	-0.10(-0.74%)
May 07, 2012	13.34	13.43	13.15	13.37	644,455	+0.01(+0.07%)
May 04, 2012	13.69	13.87	13.32	13.36	807,542	-0.45(-3.23%)
May 03, 2012	16.29	16.38	12.39	13.81	6,700,332	-2.47(-15.16%)
May 02, 2012	16.38	16.46	16.05	16.28	758,820	-0.20(-1.20%)
May 01, 2012	16.85	16.88	16.48	16.48	275,246	-0.37(-2.18%)
Apr 30, 2012	16.92	17.06	16.72	16.84	471,459	-0.05(-0.29%)
Apr 27, 2012	17.23	17.27	16.89	16.89	239,318	-0.32(-1.84%)
Apr 26, 2012	17.33	17.37	17.08	17.21	218,033	-0.09(-0.52%)
Apr 25, 2012	17.43	17.47	17.25	17.30	162,605	-0.03(-0.17%)
Apr 24, 2012	17.37	17.51	17.20	17.33	163,592	-0.01(-0.06%)
Apr 23, 2012	17.30	17.46	17.10	17.34	255,471	-0.22(-1.24%)
Apr 20, 2012	17.54	17.59	17.39	17.56	293,978	+0.16(+0.91%)
Apr 19, 2012	17.41	17.45	17.33	17.40	167,588	-0.05(-0.28%)
Apr 18, 2012	17.12	17.55	17.10	17.45	420,160	+0.33(+1.91%)
Apr 17, 2012	17.18	17.38	17.08	17.12	292,258	+0.09(+0.52%)
Apr 16, 2012	16.98	17.25	16.88	17.03	153,089	+0.08(+0.47%)
Apr 13, 2012	17.05	17.29	16.86	16.95	357,502	-0.15(-0.87%)
Apr 12, 2012	17.08	17.36	17.05	17.10	203,750	-0.02(-0.12%)
Apr 11, 2012	17.14	17.16	16.93	17.12	229,343	+0.14(+0.82%)
Apr 10, 2012	17.22	17.23	16.82	16.98	797,451	-0.22(-1.27%)
Apr 09, 2012	17.13	17.37	17.10	17.20	211,167	-0.19(-1.08%)
Apr 05, 2012	17.32	17.50	17.32	17.39	187,895	+0.02(+0.11%)
Apr 04, 2012	17.36	17.57	17.31	17.37	175,235	-0.12(-0.68%)
Apr 03, 2012	17.60	17.69	17.26	17.49	316,293	-0.11(-0.62%)
Apr 02, 2012	17.31	17.60	17.27	17.60	214,328	+0.27(+1.54%)
Mar 30, 2012	17.71	17.71	17.30	17.33	412,976	-0.25(-1.41%)
Mar 29, 2012	17.35	17.59	17.30	17.58	264,357	+0.04(+0.23%)
Mar 28, 2012	17.31	17.55	17.26	17.54	363,079	+0.28(+1.61%)
Mar 27, 2012	17.35	17.60	17.25	17.26	353,964	-0.08(-0.46%)
Mar 26, 2012	17.55	17.60	17.27	17.34	278,206	-0.13(-0.74%)
Mar 23, 2012	17.23	17.57	17.17	17.47	1,016,773	+0.29(+1.67%)
Mar 22, 2012	17.18	17.35	17.13	17.18	903,280	+0.01(+0.06%)
Mar 21, 2012	17.20	17.29	17.16	17.17	319,680	-0.02(-0.12%)
Mar 20, 2012	17.16	17.33	17.12	17.19	639,737	-0.12(-0.69%)
Mar 19, 2012	17.33	17.35	17.13	17.31	477,202	-0.03(-0.17%)
Mar 16, 2012	17.40	17.40	17.15	17.34	751,446	+0.09(+0.52%)
Mar 15, 2012	17.18	17.26	17.11	17.25	698,903	+0.12(+0.69%)
Mar 14, 2012	16.61	17.17	16.38	17.13	1,606,970	+0.44(+2.61%)
Mar 13, 2012	16.60	16.69	16.50	16.69	299,988	+0.19(+1.14%)
Mar 12, 2012	16.19	16.55	16.17	16.51	339,713	+0.32(+1.96%)
Mar 09, 2012	16.20	16.31	16.16	16.19	415,108	-0.02(-0.12%)
Mar 08, 2012	16.50	16.50	16.16	16.21	497,430	-0.14(-0.85%)
Mar 07, 2012	16.51	16.61	16.35	16.35	494,364	+0.04(+0.24%)
Mar 06, 2012	16.52	16.56	16.29	16.31	475,485	-0.30(-1.79%)
Mar 05, 2012	16.61	16.67	16.51	16.61	377,670	-0.05(-0.30%)
Mar 02, 2012	16.52	16.74	16.52	16.65	1,006,132	+0.10(+0.60%)

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.