Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.62	15.72	15.57	15.72	53,660	+0.30(+1.95%)
Jun 28, 2012	15.32	15.42	15.25	15.42	37,885	+0.00(+0.00%)
Jun 27, 2012	15.34	15.42	15.34	15.42	30,369	+0.12(+0.78%)
Jun 26, 2012	15.23	15.32	15.21	15.30	125,582	+0.07(+0.46%)
Jun 25, 2012	15.25	15.25	15.18	15.23	33,165	-0.13(-0.85%)
Jun 22, 2012	15.38	15.41	15.33	15.36	67,447	+0.06(+0.39%)
Jun 21, 2012	15.61	15.64	15.30	15.30	24,552	-0.28(-1.80%)
Jun 20, 2012	15.65	15.65	15.51	15.58	43,114	-0.08(-0.51%)
Jun 19, 2012	15.65	15.72	15.62	15.66	56,655	+0.08(+0.51%)
Jun 18, 2012	15.53	15.62	15.51	15.58	25,445	-0.01(-0.06%)
Jun 15, 2012	15.52	15.59	15.50	15.59	182,503	+0.03(+0.19%)
Jun 14, 2012	15.44	15.60	15.39	15.56	61,668	+0.17(+1.10%)
Jun 13, 2012	15.47	15.51	15.37	15.39	47,156	-0.10(-0.65%)
Jun 12, 2012	15.38	15.50	15.32	15.49	60,300	+0.14(+0.91%)
Jun 11, 2012	15.60	15.60	15.35	15.35	25,168	-0.12(-0.78%)
Jun 08, 2012	15.37	15.50	15.34	15.47	159,371	+0.10(+0.65%)
Jun 07, 2012	15.46	15.49	15.37	15.37	67,284	+0.02(+0.13%)
Jun 06, 2012	15.13	15.35	15.13	15.35	20,810	+0.29(+1.93%)
Jun 05, 2012	14.97	15.07	14.96	15.06	113,173	+0.02(+0.13%)
Jun 04, 2012	15.05	15.07	14.93	15.04	187,820	+0.03(+0.20%)
Jun 01, 2012	15.10	15.15	15.00	15.01	105,346	-0.29(-1.90%)
May 31, 2012	15.33	15.38	15.23	15.30	122,165	-0.02(-0.13%)
May 30, 2012	15.39	15.39	15.30	15.32	48,830	-0.17(-1.10%)
May 29, 2012	15.47	15.52	15.41	15.49	29,479	+0.14(+0.91%)
May 25, 2012	15.40	15.43	15.33	15.35	158,331	-0.07(-0.45%)
May 24, 2012	15.37	15.42	15.30	15.42	44,539	+0.08(+0.52%)
May 23, 2012	15.23	15.34	15.13	15.34	74,523	+0.03(+0.20%)
May 22, 2012	15.33	15.40	15.27	15.31	91,961	+0.00(+0.00%)
May 21, 2012	15.15	15.31	15.15	15.31	132,702	+0.16(+1.06%)
May 18, 2012	15.30	15.30	15.12	15.15	56,201	-0.08(-0.53%)
May 17, 2012	15.39	15.40	15.23	15.23	29,231	-0.18(-1.16%)
May 16, 2012	15.43	15.50	15.40	15.41	28,858	+0.01(+0.07%)
May 15, 2012	15.40	15.49	15.36	15.40	23,325	-0.03(-0.20%)
May 14, 2012	15.43	15.49	15.38	15.43	58,537	-0.11(-0.71%)
May 11, 2012	15.49	15.64	15.49	15.54	29,703	+0.01(+0.06%)
May 10, 2012	15.56	15.62	15.52	15.53	123,721	+0.02(+0.13%)
May 09, 2012	15.44	15.57	15.41	15.51	61,053	-0.07(-0.45%)
May 08, 2012	15.53	15.60	15.46	15.58	30,681	-0.04(-0.26%)
May 07, 2012	15.55	15.66	15.55	15.62	23,476	-0.01(-0.06%)
May 04, 2012	15.73	15.76	15.61	15.63	31,697	-0.18(-1.14%)
May 03, 2012	15.88	15.88	15.77	15.81	69,107	-0.05(-0.32%)
May 02, 2012	15.79	15.86	15.78	15.86	64,621	-0.00(-0.00%)
May 01, 2012	15.78	15.95	15.78	15.86	169,365	+0.07(+0.44%)
Apr 30, 2012	15.80	15.83	15.77	15.79	46,449	-0.06(-0.38%)
Apr 27, 2012	15.85	15.87	15.79	15.85	40,104	+0.04(+0.28%)
Apr 26, 2012	15.66	15.83	15.66	15.81	54,477	+0.14(+0.87%)
Apr 25, 2012	15.64	15.70	15.64	15.67	47,574	+0.10(+0.64%)
Apr 24, 2012	15.59	15.63	15.54	15.57	114,202	+0.05(+0.32%)
Apr 23, 2012	15.53	15.53	15.45	15.52	84,162	-0.15(-0.96%)
Apr 20, 2012	15.63	15.70	15.62	15.67	25,273	+0.11(+0.71%)
Apr 19, 2012	15.66	15.67	15.52	15.56	81,281	-0.08(-0.51%)
Apr 18, 2012	15.67	15.70	15.64	15.64	27,587	-0.07(-0.45%)
Apr 17, 2012	15.60	15.75	15.60	15.71	58,807	+0.18(+1.16%)
Apr 16, 2012	15.50	15.58	15.49	15.53	56,591	+0.09(+0.58%)
Apr 13, 2012	15.55	15.55	15.44	15.44	12,158	-0.13(-0.83%)
Apr 12, 2012	15.41	15.57	15.41	15.57	89,950	+0.14(+0.91%)
Apr 11, 2012	15.45	15.46	15.40	15.43	53,127	+0.11(+0.72%)
Apr 10, 2012	15.53	15.54	15.31	15.32	99,980	-0.24(-1.54%)
Apr 09, 2012	15.53	15.61	15.52	15.56	181,159	-0.14(-0.89%)
Apr 05, 2012	15.68	15.75	15.67	15.70	1,284,192	-0.05(-0.32%)
Apr 04, 2012	15.72	15.78	15.70	15.75	82,248	-0.09(-0.57%)
Apr 03, 2012	15.86	15.90	15.77	15.84	61,804	-0.05(-0.31%)

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.