Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.04	14.04	13.97	13.97	13,372	-0.02(-0.14%)
Jun 28, 2012	14.05	14.05	13.95	13.99	19,042	-0.02(-0.15%)
Jun 27, 2012	13.98	14.01	13.87	14.01	14,009	+0.05(+0.36%)
Jun 26, 2012	13.94	13.96	13.88	13.96	8,918	+0.14(+1.01%)
Jun 25, 2012	13.84	13.96	13.82	13.82	10,732	-0.03(-0.22%)
Jun 22, 2012	13.84	13.85	13.83	13.85	10,025	+0.01(+0.07%)
Jun 21, 2012	13.80	13.84	13.73	13.84	7,175	+0.08(+0.58%)
Jun 20, 2012	13.83	13.84	13.76	13.76	10,328	-0.07(-0.49%)
Jun 19, 2012	13.85	13.85	13.76	13.83	8,099	+0.02(+0.12%)
Jun 18, 2012	13.77	13.81	13.72	13.81	18,842	+0.14(+1.02%)
Jun 15, 2012	13.82	13.82	13.67	13.67	7,931	-0.09(-0.65%)
Jun 14, 2012	13.76	13.77	13.76	13.76	14,556	+0.09(+0.66%)
Jun 13, 2012	13.73	13.73	13.63	13.67	9,675	-0.07(-0.51%)
Jun 12, 2012	13.87	13.87	13.69	13.74	4,334	-0.11(-0.79%)
Jun 11, 2012	13.85	13.95	13.74	13.85	17,546	+0.02(+0.14%)
Jun 08, 2012	13.84	13.84	13.75	13.83	13,390	+0.05(+0.36%)
Jun 07, 2012	13.83	13.83	13.65	13.78	9,530	-0.01(-0.07%)
Jun 06, 2012	13.78	13.86	13.78	13.79	7,925	+0.05(+0.36%)
Jun 05, 2012	13.85	13.86	13.74	13.74	22,775	-0.05(-0.36%)
Jun 04, 2012	13.80	13.85	13.74	13.79	14,371	-0.16(-1.15%)
Jun 01, 2012	13.94	13.96	13.89	13.95	6,665	+0.03(+0.22%)
May 31, 2012	13.71	13.96	13.71	13.92	10,993	-0.00(-0.03%)
May 30, 2012	13.96	13.96	13.92	13.92	2,359	-0.03(-0.19%)
May 29, 2012	13.93	13.95	13.81	13.95	16,246	+0.16(+1.16%)
May 25, 2012	13.75	13.91	13.75	13.79	13,099	-0.01(-0.07%)
May 24, 2012	13.94	13.94	13.76	13.80	5,916	-0.12(-0.86%)
May 23, 2012	13.78	13.92	13.72	13.92	10,471	+0.13(+0.94%)
May 22, 2012	13.82	13.82	13.79	13.79	7,868	+0.00(+0.00%)
May 21, 2012	13.78	13.84	13.68	13.79	14,842	-0.03(-0.22%)
May 18, 2012	13.82	13.88	13.76	13.82	9,492	+0.06(+0.44%)
May 17, 2012	13.97	13.97	13.76	13.76	18,546	-0.14(-1.01%)
May 16, 2012	14.08	14.11	13.85	13.90	26,491	-0.16(-1.16%)
May 15, 2012	14.10	14.10	13.97	14.06	5,674	+0.01(+0.09%)
May 14, 2012	14.12	14.16	14.05	14.05	8,468	+0.00(+0.00%)
May 11, 2012	13.95	14.05	13.94	14.05	7,446	+0.13(+0.93%)
May 10, 2012	13.99	13.99	13.87	13.92	17,130	-0.02(-0.14%)
May 09, 2012	13.94	13.94	13.94	13.94	1,487	+0.08(+0.58%)
May 08, 2012	14.07	14.07	13.86	13.86	17,239	-0.23(-1.63%)
May 07, 2012	14.04	14.15	14.02	14.09	23,903	+0.07(+0.50%)
May 04, 2012	13.93	14.02	13.78	14.02	21,491	-0.08(-0.57%)
May 03, 2012	14.09	14.17	13.99	14.10	7,760	+0.11(+0.79%)
May 02, 2012	14.06	14.17	13.96	13.99	8,531	-0.13(-0.92%)
May 01, 2012	14.17	14.17	14.10	14.12	14,528	+0.05(+0.35%)
Apr 30, 2012	14.14	14.14	14.05	14.07	8,889	-0.07(-0.50%)
Apr 27, 2012	14.15	14.15	14.03	14.14	5,107	+0.09(+0.64%)
Apr 26, 2012	13.98	14.18	13.95	14.05	15,563	+0.19(+1.37%)
Apr 25, 2012	14.26	14.26	13.86	13.86	50,926	-0.27(-1.91%)
Apr 24, 2012	13.90	14.66	13.77	14.13	130,457	+0.27(+1.95%)
Apr 23, 2012	13.72	13.86	13.70	13.86	8,665	+0.21(+1.54%)
Apr 20, 2012	13.75	13.75	13.65	13.65	3,971	+0.01(+0.07%)
Apr 19, 2012	13.87	13.90	13.53	13.64	29,358	-0.14(-1.02%)
Apr 18, 2012	13.73	13.78	13.64	13.78	11,162	+0.13(+0.95%)
Apr 17, 2012	13.51	13.65	13.48	13.65	14,384	+0.12(+0.89%)
Apr 16, 2012	13.44	13.53	13.44	13.53	12,705	+0.03(+0.22%)
Apr 13, 2012	13.45	13.52	13.45	13.50	6,524	+0.00(+0.00%)
Apr 12, 2012	13.50	13.50	13.41	13.50	9,597	+0.00(+0.00%)
Apr 11, 2012	13.50	13.50	13.48	13.50	9,522	+0.00(+0.00%)
Apr 10, 2012	13.58	13.60	13.50	13.50	9,609	+0.01(+0.07%)
Apr 09, 2012	13.49	13.65	13.48	13.49	20,608	-0.01(-0.05%)
Apr 05, 2012	13.37	13.56	13.36	13.50	4,367	+0.13(+0.94%)
Apr 04, 2012	13.48	13.55	13.27	13.37	12,088	-0.10(-0.74%)
Apr 03, 2012	13.51	13.60	13.28	13.47	19,049	-0.08(-0.59%)

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.