Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.10	15.36	14.99	15.31	107,408	+0.65(+4.45%)
Jun 28, 2012	14.13	14.75	14.02	14.66	140,266	+0.32(+2.21%)
Jun 27, 2012	14.11	14.39	14.03	14.34	89,261	+0.30(+2.12%)
Jun 26, 2012	14.18	14.32	13.99	14.04	76,831	-0.06(-0.40%)
Jun 25, 2012	14.24	14.24	14.02	14.10	75,575	-0.31(-2.14%)
Jun 22, 2012	14.70	14.70	14.34	14.41	101,166	-0.12(-0.83%)
Jun 21, 2012	15.14	15.14	14.47	14.53	61,900	-0.66(-4.36%)
Jun 20, 2012	15.37	15.48	15.10	15.19	72,304	-0.25(-1.63%)
Jun 19, 2012	14.73	15.68	14.73	15.44	149,711	+0.74(+5.01%)
Jun 18, 2012	15.19	15.27	14.64	14.70	63,187	-0.56(-3.67%)
Jun 15, 2012	14.64	15.34	14.64	15.26	97,767	+0.62(+4.27%)
Jun 14, 2012	14.36	14.83	14.16	14.64	125,909	+0.35(+2.48%)
Jun 13, 2012	14.72	14.72	14.23	14.28	75,738	-0.36(-2.48%)
Jun 12, 2012	14.48	14.72	14.28	14.65	100,270	+0.30(+2.08%)
Jun 11, 2012	15.45	15.48	14.32	14.35	119,349	-0.93(-6.10%)
Jun 08, 2012	15.43	15.43	14.96	15.28	92,395	-0.25(-1.62%)
Jun 07, 2012	15.74	15.88	15.48	15.53	108,508	+0.11(+0.73%)
Jun 06, 2012	15.28	15.48	15.18	15.42	82,698	+0.33(+2.16%)
Jun 05, 2012	15.15	15.46	15.03	15.10	54,342	-0.22(-1.46%)
Jun 04, 2012	15.29	15.83	14.82	15.32	117,709	+0.17(+1.11%)
Jun 01, 2012	15.01	15.36	14.92	15.15	70,850	-0.31(-1.99%)
May 31, 2012	15.80	15.80	15.32	15.46	130,041	-0.32(-2.01%)
May 30, 2012	15.84	16.20	15.65	15.78	100,084	-0.21(-1.34%)
May 29, 2012	15.88	16.14	15.58	15.99	79,195	+0.36(+2.32%)
May 25, 2012	15.51	15.72	15.39	15.63	66,985	+0.11(+0.72%)
May 24, 2012	15.87	15.87	15.23	15.52	137,282	+0.02(+0.12%)
May 23, 2012	15.39	15.64	15.10	15.50	89,054	-0.05(-0.30%)
May 22, 2012	16.13	16.13	15.32	15.54	90,110	-0.53(-3.30%)
May 21, 2012	16.07	16.25	15.83	16.07	97,933	+0.13(+0.82%)
May 18, 2012	16.22	16.44	15.88	15.94	69,021	-0.20(-1.21%)
May 17, 2012	16.64	16.64	16.12	16.14	46,989	-0.51(-3.08%)
May 16, 2012	17.08	17.30	16.52	16.65	48,709	-0.24(-1.43%)
May 15, 2012	17.17	17.30	16.87	16.89	44,392	-0.20(-1.14%)
May 14, 2012	17.34	17.34	16.97	17.09	46,244	-0.44(-2.50%)
May 11, 2012	17.64	17.87	17.20	17.53	38,987	-0.22(-1.26%)
May 10, 2012	18.08	18.21	17.53	17.75	52,763	-0.05(-0.26%)
May 09, 2012	17.30	18.34	17.17	17.80	54,880	+0.19(+1.06%)
May 08, 2012	17.69	17.71	16.86	17.61	135,071	-0.30(-1.66%)
May 07, 2012	18.21	18.21	17.69	17.91	69,221	-0.39(-2.14%)
May 04, 2012	18.66	18.67	18.30	18.30	59,353	-0.47(-2.48%)
May 03, 2012	19.32	19.32	18.46	18.77	41,586	-0.69(-3.54%)
May 02, 2012	19.48	19.67	19.12	19.45	57,114	-0.31(-1.56%)
May 01, 2012	19.79	20.43	19.75	19.76	37,713	+0.08(+0.43%)
Apr 30, 2012	20.21	20.38	19.56	19.68	69,159	-0.65(-3.21%)
Apr 27, 2012	20.00	20.35	19.59	20.33	47,173	+0.43(+2.15%)
Apr 26, 2012	20.68	20.85	19.87	19.90	106,509	-0.82(-3.95%)
Apr 25, 2012	20.67	20.81	20.46	20.72	24,335	+0.48(+2.39%)
Apr 24, 2012	20.16	20.76	19.90	20.24	45,586	+0.05(+0.23%)
Apr 23, 2012	20.16	20.23	19.61	20.19	43,558	-0.52(-2.52%)
Apr 20, 2012	21.05	21.30	20.66	20.71	25,919	+0.00(+0.00%)
Apr 19, 2012	21.42	21.42	20.54	20.71	27,018	-0.69(-3.22%)
Apr 18, 2012	21.43	21.69	21.22	21.40	30,748	-0.25(-1.16%)
Apr 17, 2012	21.50	22.25	21.42	21.65	46,413	+0.48(+2.29%)
Apr 16, 2012	20.85	21.41	20.61	21.17	60,364	+0.54(+2.62%)
Apr 13, 2012	20.95	21.09	20.50	20.63	83,704	-0.43(-2.03%)
Apr 12, 2012	20.50	21.24	20.50	21.06	30,685	+0.64(+3.15%)
Apr 11, 2012	20.29	20.45	19.77	20.41	44,102	+0.48(+2.38%)
Apr 10, 2012	20.87	20.87	19.50	19.94	73,435	-0.95(-4.55%)
Apr 09, 2012	21.01	21.08	20.43	20.89	55,755	-0.76(-3.53%)
Apr 05, 2012	22.03	22.37	21.46	21.65	46,625	-0.45(-2.02%)
Apr 04, 2012	22.12	22.24	21.87	22.10	57,981	-0.49(-2.18%)
Apr 03, 2012	23.20	23.30	22.33	22.59	82,076	-0.58(-2.49%)

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.