Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.35	14.54	14.05	14.37	37,035	+0.30(+2.14%)
Jun 28, 2012	14.14	14.41	14.00	14.07	25,242	-0.29(-2.05%)
Jun 27, 2012	14.05	14.37	14.05	14.36	19,278	+0.32(+2.29%)
Jun 26, 2012	13.77	14.14	13.72	14.04	57,387	+0.27(+1.94%)
Jun 25, 2012	14.00	14.00	13.30	13.77	58,326	-0.33(-2.37%)
Jun 22, 2012	14.50	14.56	13.86	14.11	1,306,334	-0.26(-1.81%)
Jun 21, 2012	14.36	14.58	14.12	14.37	51,487	-0.19(-1.33%)
Jun 20, 2012	14.38	14.56	14.08	14.56	56,898	+0.07(+0.46%)
Jun 19, 2012	14.47	14.60	14.18	14.50	43,186	+0.11(+0.79%)
Jun 18, 2012	14.51	14.66	14.11	14.38	76,615	-0.07(-0.51%)
Jun 15, 2012	14.68	14.71	14.03	14.46	48,438	-0.15(-1.01%)
Jun 14, 2012	14.50	14.68	14.12	14.60	54,608	+0.21(+1.44%)
Jun 13, 2012	14.12	14.40	13.56	14.40	10,221	+0.36(+2.57%)
Jun 12, 2012	13.79	14.27	13.52	14.04	14,561	+0.37(+2.74%)
Jun 11, 2012	14.52	14.59	13.57	13.66	29,970	-0.84(-5.81%)
Jun 08, 2012	14.62	14.66	14.26	14.50	49,695	+0.14(+0.98%)
Jun 07, 2012	14.39	14.42	14.26	14.36	10,483	+0.02(+0.14%)
Jun 06, 2012	14.46	14.53	14.29	14.34	11,950	-0.05(-0.33%)
Jun 05, 2012	14.42	14.62	14.34	14.39	3,952	+0.01(+0.09%)
Jun 04, 2012	14.22	14.58	14.17	14.38	21,797	-0.17(-1.14%)
Jun 01, 2012	14.33	14.55	14.28	14.54	2,443	+0.09(+0.64%)
May 31, 2012	14.40	14.61	13.97	14.45	12,785	-0.07(-0.46%)
May 30, 2012	14.48	14.52	14.32	14.52	1,856	-0.05(-0.32%)
May 29, 2012	14.48	14.57	14.43	14.56	6,701	+0.01(+0.05%)
May 25, 2012	14.41	14.57	14.39	14.56	6,562	+0.00(+0.00%)
May 24, 2012	14.49	14.58	14.49	14.56	4,388	+0.15(+1.01%)
May 23, 2012	14.41	14.60	14.41	14.41	4,480	-0.04(-0.28%)
May 22, 2012	14.41	14.62	14.41	14.45	3,862	+0.06(+0.42%)
May 21, 2012	14.50	14.58	14.37	14.39	3,081	-0.09(-0.60%)
May 18, 2012	14.52	14.62	14.42	14.48	3,374	-0.07(-0.50%)
May 17, 2012	14.47	14.57	14.30	14.55	2,482	+0.05(+0.32%)
May 16, 2012	14.50	14.61	14.43	14.50	8,149	-0.10(-0.68%)
May 15, 2012	14.60	14.62	14.46	14.60	13,764	+0.06(+0.41%)
May 14, 2012	14.51	14.62	14.51	14.54	3,398	-0.08(-0.55%)
May 11, 2012	14.48	14.62	14.48	14.62	18,085	+0.05(+0.32%)
May 10, 2012	14.56	14.61	14.46	14.58	7,841	-0.01(-0.09%)
May 09, 2012	14.55	14.62	14.46	14.59	6,558	+0.00(+0.00%)
May 08, 2012	14.32	14.64	14.32	14.59	21,597	+0.05(+0.32%)
May 07, 2012	14.46	14.62	14.45	14.54	19,993	-0.01(-0.05%)
May 04, 2012	14.56	14.68	14.35	14.55	12,675	-0.07(-0.50%)
May 03, 2012	14.56	14.62	14.49	14.62	13,504	+0.00(+0.00%)
May 02, 2012	14.42	14.65	14.42	14.62	17,927	+0.07(+0.46%)
May 01, 2012	14.59	14.62	14.46	14.56	3,555	-0.03(-0.18%)
Apr 30, 2012	14.58	14.69	14.52	14.58	22,552	+0.03(+0.23%)
Apr 27, 2012	14.47	14.67	14.36	14.55	10,162	+0.13(+0.88%)
Apr 26, 2012	14.50	14.60	14.42	14.42	29,307	-0.07(-0.46%)
Apr 25, 2012	14.70	14.70	14.26	14.49	11,968	-0.20(-1.36%)
Apr 24, 2012	14.58	14.72	14.58	14.69	9,121	+0.04(+0.27%)
Apr 23, 2012	14.59	14.65	14.51	14.65	4,477	-0.06(-0.41%)
Apr 20, 2012	14.72	14.72	14.64	14.71	2,563	+0.09(+0.59%)
Apr 19, 2012	14.72	14.72	14.47	14.62	8,319	-0.03(-0.18%)
Apr 18, 2012	14.52	14.67	14.52	14.65	12,603	-0.05(-0.36%)
Apr 17, 2012	14.67	14.77	14.67	14.70	11,426	-0.02(-0.14%)
Apr 16, 2012	14.22	14.72	14.22	14.72	17,622	+0.11(+0.73%)
Apr 13, 2012	14.52	14.62	13.88	14.62	7,071	+0.08(+0.55%)
Apr 12, 2012	14.55	14.62	14.02	14.54	18,043	-0.01(-0.09%)
Apr 11, 2012	14.56	14.62	14.38	14.55	5,665	+0.09(+0.64%)
Apr 10, 2012	14.49	14.49	14.19	14.46	2,981	-0.01(-0.05%)
Apr 09, 2012	14.48	14.48	14.26	14.46	4,537	-0.14(-0.96%)
Apr 05, 2012	14.58	14.60	14.06	14.60	12,019	+0.10(+0.69%)
Apr 04, 2012	14.43	14.56	14.30	14.50	1,800	-0.01(-0.09%)
Apr 03, 2012	14.32	14.62	14.26	14.52	10,627	+0.28(+1.96%)

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.