Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.78	13.78	13.62	13.74	13,504	+0.23(+1.73%)
Jun 28, 2012	13.63	13.64	13.40	13.50	8,742	-0.17(-1.28%)
Jun 27, 2012	13.53	13.68	13.52	13.68	11,212	+0.11(+0.79%)
Jun 26, 2012	13.41	13.60	13.41	13.57	7,532	+0.11(+0.83%)
Jun 25, 2012	13.62	13.65	13.37	13.46	7,287	-0.33(-2.40%)
Jun 22, 2012	13.61	13.91	13.56	13.79	104,939	+0.30(+2.26%)
Jun 21, 2012	14.09	14.09	13.39	13.49	18,596	-0.43(-3.12%)
Jun 20, 2012	13.89	14.11	13.81	13.92	14,781	-0.11(-0.79%)
Jun 19, 2012	13.92	14.10	13.70	14.03	44,151	+0.17(+1.26%)
Jun 18, 2012	13.83	13.92	13.70	13.86	24,852	-0.00(-0.03%)
Jun 15, 2012	13.92	14.10	13.65	13.86	67,770	-0.17(-1.22%)
Jun 14, 2012	13.83	14.05	13.80	14.03	27,535	+0.28(+2.02%)
Jun 13, 2012	14.12	14.21	13.68	13.75	51,021	-0.36(-2.53%)
Jun 12, 2012	13.75	14.15	13.68	14.11	16,096	+0.37(+2.73%)
Jun 11, 2012	14.29	14.29	13.68	13.73	41,425	-0.49(-3.47%)
Jun 08, 2012	14.18	14.37	14.18	14.23	22,661	-0.00(-0.03%)
Jun 07, 2012	14.48	14.48	14.14	14.23	33,047	-0.21(-1.44%)
Jun 06, 2012	13.65	14.62	13.65	14.44	64,372	+0.82(+5.99%)
Jun 05, 2012	13.38	13.69	13.38	13.62	60,162	+0.23(+1.69%)
Jun 04, 2012	13.25	13.53	13.23	13.40	25,339	+0.19(+1.43%)
Jun 01, 2012	13.18	13.36	13.10	13.21	74,857	-0.00(-0.03%)
May 31, 2012	13.26	13.33	13.21	13.21	25,679	-0.02(-0.17%)
May 30, 2012	13.23	13.34	13.18	13.23	59,970	-0.05(-0.39%)
May 29, 2012	13.37	13.40	13.25	13.29	8,286	-0.01(-0.11%)
May 25, 2012	13.40	13.40	13.27	13.30	8,284	-0.06(-0.44%)
May 24, 2012	13.37	13.46	13.23	13.36	25,326	+0.09(+0.67%)
May 23, 2012	13.21	13.40	13.20	13.27	22,564	+0.00(+0.03%)
May 22, 2012	13.42	13.55	13.25	13.27	28,701	-0.17(-1.24%)
May 21, 2012	13.29	13.51	13.26	13.43	45,474	+0.13(+1.00%)
May 18, 2012	13.27	13.39	13.27	13.30	22,141	+0.03(+0.22%)
May 17, 2012	13.28	13.36	13.26	13.27	11,802	+0.00(+0.00%)
May 16, 2012	13.33	13.42	13.26	13.27	7,314	-0.04(-0.33%)
May 15, 2012	13.33	13.38	13.27	13.31	8,919	-0.01(-0.11%)
May 14, 2012	13.25	13.43	13.25	13.33	36,781	+0.05(+0.39%)
May 11, 2012	13.26	13.41	13.26	13.28	16,061	-0.05(-0.36%)
May 10, 2012	13.46	13.46	13.33	13.33	3,644	-0.02(-0.17%)
May 09, 2012	13.25	13.47	13.25	13.35	21,139	+0.03(+0.20%)
May 08, 2012	13.29	13.36	13.25	13.32	44,776	-0.02(-0.17%)
May 07, 2012	13.29	13.49	13.29	13.34	29,270	+0.12(+0.93%)
May 04, 2012	13.36	13.44	13.08	13.22	73,634	-0.14(-1.08%)
May 03, 2012	13.50	13.62	13.36	13.37	17,158	-0.22(-1.64%)
May 02, 2012	13.78	13.82	13.46	13.59	17,874	-0.18(-1.29%)
May 01, 2012	13.86	14.09	13.76	13.77	24,655	+0.07(+0.52%)
Apr 30, 2012	13.84	13.84	13.69	13.70	20,660	-0.24(-1.72%)
Apr 27, 2012	13.74	13.99	13.59	13.94	18,003	+0.20(+1.45%)
Apr 26, 2012	13.66	13.88	13.56	13.74	13,859	+0.09(+0.62%)
Apr 25, 2012	13.67	13.80	13.59	13.65	13,848	+0.01(+0.08%)
Apr 24, 2012	13.46	13.67	13.45	13.64	7,236	+0.23(+1.68%)
Apr 23, 2012	13.51	14.04	13.41	13.42	31,575	-0.37(-2.68%)
Apr 20, 2012	13.82	13.82	13.57	13.79	24,866	+0.37(+2.73%)
Apr 19, 2012	13.78	13.99	13.42	13.42	16,070	-0.33(-2.37%)
Apr 18, 2012	14.12	14.12	13.75	13.75	7,656	-0.29(-2.08%)
Apr 17, 2012	13.68	14.17	13.68	14.04	25,440	+0.42(+3.12%)
Apr 16, 2012	13.43	13.65	13.39	13.61	20,157	+0.24(+1.82%)
Apr 13, 2012	13.74	13.74	13.30	13.37	12,679	-0.42(-3.05%)
Apr 12, 2012	13.59	13.98	13.59	13.79	14,944	+0.21(+1.55%)
Apr 11, 2012	13.55	13.58	13.50	13.58	12,803	+0.22(+1.66%)
Apr 10, 2012	14.03	14.03	13.32	13.36	129,512	-0.14(-1.01%)
Apr 09, 2012	13.63	13.87	13.49	13.49	17,223	-0.37(-2.69%)
Apr 05, 2012	13.75	14.04	13.75	13.87	7,637	+0.10(+0.70%)
Apr 04, 2012	13.99	14.03	13.77	13.77	13,191	-0.14(-1.01%)
Apr 03, 2012	14.04	14.24	13.89	13.91	28,725	-0.20(-1.39%)

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.