Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.79	15.81	15.62	15.77	1,968,713	+0.20(+1.26%)
Jun 28, 2012	15.47	15.68	15.39	15.58	818,800	+0.04(+0.26%)
Jun 27, 2012	15.49	15.60	15.37	15.54	959,204	+0.10(+0.63%)
Jun 26, 2012	15.60	15.61	15.26	15.44	1,154,699	-0.11(-0.72%)
Jun 25, 2012	15.65	15.77	15.54	15.55	1,516,391	-0.27(-1.69%)
Jun 22, 2012	15.61	15.85	15.50	15.82	1,227,624	+0.24(+1.53%)
Jun 21, 2012	15.95	15.95	15.55	15.58	1,085,900	-0.42(-2.64%)
Jun 20, 2012	16.14	16.22	15.74	16.00	1,561,241	-0.23(-1.41%)
Jun 19, 2012	16.05	16.39	16.04	16.23	587,084	+0.17(+1.09%)
Jun 18, 2012	15.73	16.08	15.71	16.05	774,949	+0.23(+1.43%)
Jun 15, 2012	15.66	15.84	15.59	15.83	1,394,007	+0.17(+1.09%)
Jun 14, 2012	15.75	15.90	15.62	15.66	1,127,590	-0.00(-0.03%)
Jun 13, 2012	15.58	15.74	15.41	15.66	2,306,884	+0.10(+0.62%)
Jun 12, 2012	15.45	15.63	15.27	15.57	2,319,909	+0.22(+1.40%)
Jun 11, 2012	15.72	15.72	15.33	15.35	554,232	-0.22(-1.44%)
Jun 08, 2012	15.48	15.59	15.29	15.57	905,391	+0.04(+0.24%)
Jun 07, 2012	15.64	15.84	15.46	15.54	2,352,315	+0.06(+0.38%)
Jun 06, 2012	15.46	15.64	15.31	15.48	2,378,861	+0.17(+1.12%)
Jun 05, 2012	15.26	15.34	15.10	15.31	805,849	+0.05(+0.31%)
Jun 04, 2012	15.45	15.49	15.10	15.26	1,244,403	-0.17(-1.09%)
Jun 01, 2012	15.74	15.77	15.39	15.43	1,369,761	-0.61(-3.78%)
May 31, 2012	15.97	16.12	15.65	16.04	1,872,001	+0.00(+0.01%)
May 30, 2012	16.01	16.09	15.92	16.03	1,052,406	-0.16(-0.97%)
May 29, 2012	16.12	16.50	16.12	16.19	1,068,335	+0.13(+0.79%)
May 25, 2012	15.99	16.37	15.90	16.06	2,067,008	+0.04(+0.23%)
May 24, 2012	14.96	16.06	14.70	16.03	2,895,986	+1.41(+9.66%)
May 23, 2012	14.46	14.69	14.38	14.61	1,087,788	+0.09(+0.59%)
May 22, 2012	14.56	14.79	14.46	14.53	673,311	-0.04(-0.25%)
May 21, 2012	14.24	14.59	14.24	14.57	528,246	+0.32(+2.23%)
May 18, 2012	14.14	14.38	14.12	14.25	563,465	+0.14(+0.96%)
May 17, 2012	14.68	14.73	14.05	14.11	873,503	-0.58(-3.96%)
May 16, 2012	14.93	14.97	14.65	14.69	923,015	-0.17(-1.14%)
May 15, 2012	14.78	15.05	14.77	14.86	1,511,204	+0.03(+0.23%)
May 14, 2012	14.97	15.06	14.75	14.83	1,039,543	-0.24(-1.61%)
May 11, 2012	14.73	15.14	14.72	15.07	1,157,247	+0.23(+1.56%)
May 10, 2012	15.00	15.08	14.73	14.84	1,502,810	-0.06(-0.37%)
May 09, 2012	14.72	15.04	14.72	14.90	1,018,670	-0.04(-0.27%)
May 08, 2012	15.00	15.05	14.76	14.94	1,058,493	-0.19(-1.23%)
May 07, 2012	15.11	15.30	15.01	15.12	517,886	-0.03(-0.18%)
May 04, 2012	15.34	15.34	15.09	15.15	567,701	-0.24(-1.53%)
May 03, 2012	15.41	15.47	15.26	15.39	774,437	-0.00(-0.03%)
May 02, 2012	15.28	15.46	15.28	15.39	837,231	+0.05(+0.32%)
May 01, 2012	15.32	15.67	15.32	15.34	1,034,818	+0.01(+0.06%)
Apr 30, 2012	15.31	15.42	15.22	15.33	827,183	-0.04(-0.28%)
Apr 27, 2012	15.25	15.45	15.01	15.38	915,064	+0.18(+1.20%)
Apr 26, 2012	15.24	15.38	15.14	15.19	1,070,517	-0.08(-0.52%)
Apr 25, 2012	15.29	15.45	15.20	15.27	1,032,408	+0.13(+0.86%)
Apr 24, 2012	15.07	15.39	15.01	15.14	872,892	+0.01(+0.06%)
Apr 23, 2012	14.89	15.20	14.79	15.13	852,610	-0.14(-0.94%)
Apr 20, 2012	15.28	15.34	15.09	15.28	863,837	+0.06(+0.42%)
Apr 19, 2012	15.41	15.47	15.08	15.21	657,004	-0.19(-1.24%)
Apr 18, 2012	15.34	15.50	15.33	15.40	639,313	-0.02(-0.10%)
Apr 17, 2012	15.45	15.61	15.39	15.42	1,282,117	+0.07(+0.45%)
Apr 16, 2012	15.20	15.45	15.12	15.35	854,195	+0.25(+1.66%)
Apr 13, 2012	15.21	15.30	15.09	15.10	810,904	-0.12(-0.79%)
Apr 12, 2012	14.84	15.40	14.84	15.22	919,161	+0.39(+2.66%)
Apr 11, 2012	14.64	14.92	14.63	14.82	732,498	+0.32(+2.17%)
Apr 10, 2012	15.07	15.07	14.48	14.51	967,908	-0.58(-3.87%)
Apr 09, 2012	15.05	15.15	14.97	15.09	454,733	-0.15(-1.01%)
Apr 05, 2012	15.28	15.45	15.21	15.25	914,789	-0.15(-0.96%)
Apr 04, 2012	15.25	15.40	15.06	15.40	821,241	+0.05(+0.35%)
Apr 03, 2012	15.27	15.38	15.25	15.34	625,071	+0.01(+0.07%)

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.