Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.95	12.95	12.71	12.81	1,171,480	+0.08(+0.63%)
Jun 28, 2012	12.60	12.73	12.58	12.73	1,077,395	+0.12(+0.95%)
Jun 27, 2012	12.69	12.80	12.55	12.61	5,494,612	-0.68(-5.12%)
Jun 26, 2012	13.37	13.45	13.25	13.29	573,471	-0.01(-0.08%)
Jun 25, 2012	13.40	13.48	13.30	13.30	433,651	-0.17(-1.26%)
Jun 22, 2012	13.47	13.51	13.37	13.47	619,555	+0.11(+0.82%)
Jun 21, 2012	13.55	13.55	13.36	13.36	347,418	-0.15(-1.11%)
Jun 20, 2012	13.54	13.63	13.39	13.51	387,016	+0.00(+0.00%)
Jun 19, 2012	13.40	13.57	13.35	13.51	522,219	+0.14(+1.05%)
Jun 18, 2012	13.35	13.50	13.30	13.37	450,203	-0.01(-0.07%)
Jun 15, 2012	13.60	13.64	13.36	13.38	847,338	-0.31(-2.26%)
Jun 14, 2012	13.65	13.69	13.58	13.69	311,203	+0.09(+0.66%)
Jun 13, 2012	13.49	13.63	13.49	13.60	402,918	+0.03(+0.22%)
Jun 12, 2012	13.45	13.57	13.33	13.57	408,420	+0.18(+1.34%)
Jun 11, 2012	13.67	13.67	13.39	13.39	576,035	-0.13(-0.96%)
Jun 08, 2012	13.42	13.55	13.42	13.52	283,107	-0.04(-0.29%)
Jun 07, 2012	13.70	13.74	13.52	13.56	418,342	-0.02(-0.15%)
Jun 06, 2012	13.30	13.59	13.29	13.58	558,391	+0.34(+2.57%)
Jun 05, 2012	13.11	13.25	13.10	13.24	359,197	+0.17(+1.30%)
Jun 04, 2012	13.17	13.25	13.00	13.07	452,237	-0.07(-0.53%)
Jun 01, 2012	13.24	13.28	13.06	13.14	566,008	-0.20(-1.50%)
May 31, 2012	13.47	13.56	13.30	13.34	483,408	-0.15(-1.11%)
May 30, 2012	13.65	13.69	13.47	13.49	405,517	-0.29(-2.10%)
May 29, 2012	13.73	13.81	13.61	13.78	234,907	+0.10(+0.73%)
May 25, 2012	13.72	13.77	13.62	13.68	244,403	-0.03(-0.22%)
May 24, 2012	13.64	13.73	13.55	13.71	265,613	+0.07(+0.51%)
May 23, 2012	13.82	13.87	13.46	13.64	408,469	-0.26(-1.87%)
May 22, 2012	13.91	13.94	13.75	13.90	404,475	-0.10(-0.71%)
May 21, 2012	13.70	14.00	13.68	14.00	263,102	+0.32(+2.34%)
May 18, 2012	13.71	13.72	13.55	13.68	579,242	+0.04(+0.29%)
May 17, 2012	13.70	13.79	13.64	13.64	311,106	-0.06(-0.44%)
May 16, 2012	13.77	13.84	13.70	13.70	249,816	-0.06(-0.44%)
May 15, 2012	13.87	13.97	13.73	13.76	310,962	-0.15(-1.08%)
May 14, 2012	14.02	14.04	13.89	13.91	282,513	-0.16(-1.14%)
May 11, 2012	14.24	14.29	14.03	14.07	307,071	-0.16(-1.12%)
May 10, 2012	14.07	14.23	14.05	14.23	246,833	+0.27(+1.93%)
May 09, 2012	13.91	14.08	13.85	13.96	339,906	-0.04(-0.29%)
May 08, 2012	14.04	14.10	13.85	14.00	417,297	-0.11(-0.78%)
May 07, 2012	13.99	14.11	13.93	14.11	214,554	+0.14(+1.00%)
May 04, 2012	14.12	14.20	13.96	13.97	400,733	-0.22(-1.55%)
May 03, 2012	14.32	14.39	14.17	14.19	320,006	-0.15(-1.05%)
May 02, 2012	14.24	14.34	14.17	14.34	310,836	+0.07(+0.49%)
May 01, 2012	14.24	14.49	14.21	14.27	451,846	-0.01(-0.07%)
Apr 30, 2012	14.21	14.34	14.17	14.28	308,065	+0.01(+0.07%)
Apr 27, 2012	14.29	14.29	14.20	14.27	271,508	+0.02(+0.14%)
Apr 26, 2012	14.22	14.25	14.05	14.25	309,312	-0.03(-0.21%)
Apr 25, 2012	14.16	14.33	14.12	14.28	385,697	+0.14(+0.99%)
Apr 24, 2012	13.95	14.14	13.95	14.14	288,642	+0.19(+1.36%)
Apr 23, 2012	14.00	14.02	13.85	13.95	357,948	-0.14(-0.99%)
Apr 20, 2012	14.03	14.16	13.92	14.09	438,778	+0.24(+1.73%)
Apr 19, 2012	13.82	14.02	13.72	13.85	278,397	-0.01(-0.07%)
Apr 18, 2012	13.87	13.94	13.73	13.86	298,531	-0.02(-0.14%)
Apr 17, 2012	13.78	13.97	13.69	13.88	351,678	+0.18(+1.31%)
Apr 16, 2012	13.76	13.79	13.60	13.70	228,318	+0.03(+0.22%)
Apr 13, 2012	13.74	13.80	13.53	13.67	339,336	-0.07(-0.51%)
Apr 12, 2012	13.72	13.79	13.64	13.74	317,848	+0.06(+0.44%)
Apr 11, 2012	13.53	13.68	13.47	13.68	345,376	+0.25(+1.86%)
Apr 10, 2012	13.67	13.70	13.42	13.43	494,337	-0.25(-1.83%)
Apr 09, 2012	13.54	13.79	13.51	13.68	447,007	+0.08(+0.59%)
Apr 05, 2012	13.74	13.75	13.59	13.60	280,579	-0.08(-0.58%)
Apr 04, 2012	13.69	13.73	13.63	13.68	378,424	-0.04(-0.29%)
Apr 03, 2012	13.95	13.98	13.71	13.72	447,675	-0.25(-1.79%)

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.