Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.97	15.46	14.75	15.43	183,269	+0.76(+5.18%)
Jun 28, 2012	14.57	14.74	14.27	14.67	131,677	-0.05(-0.34%)
Jun 27, 2012	14.26	14.74	14.16	14.72	106,107	+0.51(+3.59%)
Jun 26, 2012	14.54	14.63	14.09	14.21	147,043	-0.30(-2.07%)
Jun 25, 2012	14.61	14.71	14.41	14.51	125,991	-0.38(-2.55%)
Jun 22, 2012	15.11	15.20	14.79	14.89	546,145	-0.10(-0.67%)
Jun 21, 2012	15.53	15.63	14.94	14.99	165,288	-0.56(-3.60%)
Jun 20, 2012	15.45	15.55	15.24	15.55	76,919	+0.15(+0.97%)
Jun 19, 2012	15.37	15.74	15.28	15.40	117,776	+0.08(+0.52%)
Jun 18, 2012	15.54	15.63	15.28	15.32	124,332	-0.35(-2.23%)
Jun 15, 2012	15.36	15.98	15.25	15.67	381,186	+0.29(+1.89%)
Jun 14, 2012	15.09	15.42	14.99	15.38	60,397	+0.35(+2.33%)
Jun 13, 2012	15.25	15.37	14.96	15.03	88,284	-0.19(-1.25%)
Jun 12, 2012	15.18	15.28	14.88	15.22	98,254	+0.08(+0.53%)
Jun 11, 2012	15.22	15.36	15.07	15.14	149,076	+0.12(+0.80%)
Jun 08, 2012	14.58	15.05	14.51	15.02	214,440	+0.40(+2.74%)
Jun 07, 2012	14.71	14.94	14.56	14.62	552,933	+0.16(+1.11%)
Jun 06, 2012	14.42	14.55	14.35	14.46	178,399	+0.14(+0.98%)
Jun 05, 2012	14.27	14.44	14.25	14.32	188,252	-0.04(-0.28%)
Jun 04, 2012	14.39	14.44	14.24	14.36	81,110	+0.08(+0.56%)
Jun 01, 2012	14.57	14.81	14.24	14.28	114,127	-0.61(-4.10%)
May 31, 2012	14.98	15.02	14.83	14.89	158,805	-0.05(-0.33%)
May 30, 2012	15.16	15.29	14.89	14.94	139,587	-0.43(-2.80%)
May 29, 2012	15.10	15.39	15.10	15.37	121,190	+0.41(+2.74%)
May 25, 2012	14.68	15.19	14.61	14.96	102,272	+0.28(+1.91%)
May 24, 2012	14.65	14.71	14.37	14.68	93,664	+0.09(+0.62%)
May 23, 2012	14.31	14.62	14.09	14.59	110,737	+0.19(+1.32%)
May 22, 2012	14.80	14.81	14.27	14.40	183,926	-0.43(-2.90%)
May 21, 2012	14.59	14.88	14.47	14.83	110,780	+0.23(+1.58%)
May 18, 2012	14.78	15.05	14.54	14.60	117,820	-0.22(-1.48%)
May 17, 2012	14.93	15.02	14.82	14.82	107,515	-0.12(-0.80%)
May 16, 2012	15.07	15.27	14.85	14.94	107,925	-0.08(-0.53%)
May 15, 2012	15.00	15.18	14.91	15.02	70,786	+0.01(+0.07%)
May 14, 2012	15.10	15.20	15.01	15.01	75,063	-0.30(-1.96%)
May 11, 2012	15.41	15.73	15.20	15.31	91,402	-0.26(-1.67%)
May 10, 2012	15.56	15.79	15.37	15.57	124,989	+0.16(+1.04%)
May 09, 2012	15.13	15.51	15.03	15.41	107,960	+0.08(+0.52%)
May 08, 2012	15.27	15.38	15.15	15.33	70,150	-0.08(-0.52%)
May 07, 2012	15.02	15.47	15.00	15.41	144,284	+0.30(+1.99%)
May 04, 2012	15.34	15.40	14.70	15.11	229,330	-0.29(-1.88%)
May 03, 2012	15.59	15.87	15.38	15.40	248,887	-0.21(-1.35%)
May 02, 2012	15.52	15.66	15.39	15.61	119,618	+0.00(+0.00%)
May 01, 2012	15.85	16.05	15.61	15.61	280,612	-0.24(-1.51%)
Apr 30, 2012	16.13	16.17	15.81	15.85	148,313	-0.27(-1.67%)
Apr 27, 2012	16.33	16.34	16.05	16.12	171,394	-0.10(-0.62%)
Apr 26, 2012	15.61	16.25	14.85	16.22	405,131	+0.59(+3.77%)
Apr 25, 2012	15.62	16.00	15.48	15.63	102,751	+0.25(+1.63%)
Apr 24, 2012	15.20	15.42	15.12	15.38	92,044	+0.20(+1.32%)
Apr 23, 2012	15.53	15.53	15.13	15.18	143,595	-0.59(-3.74%)
Apr 20, 2012	15.52	15.83	15.42	15.77	151,832	+0.42(+2.74%)
Apr 19, 2012	15.50	15.72	15.27	15.35	103,938	-0.13(-0.84%)
Apr 18, 2012	15.61	15.79	15.47	15.48	104,734	-0.24(-1.53%)
Apr 17, 2012	15.48	15.90	15.42	15.72	104,495	+0.35(+2.28%)
Apr 16, 2012	15.44	15.50	15.17	15.37	142,347	+0.04(+0.26%)
Apr 13, 2012	15.43	15.58	15.08	15.33	418,844	-0.19(-1.22%)
Apr 12, 2012	15.22	15.62	15.21	15.52	102,791	+0.30(+1.97%)
Apr 11, 2012	15.24	15.31	15.06	15.22	117,217	+0.13(+0.86%)
Apr 10, 2012	15.30	15.37	14.94	15.09	240,220	-0.21(-1.37%)
Apr 09, 2012	15.50	15.53	15.28	15.30	216,199	-0.52(-3.29%)
Apr 05, 2012	15.84	15.95	15.64	15.82	119,741	-0.08(-0.50%)
Apr 04, 2012	16.04	16.13	15.74	15.90	129,807	-0.33(-2.03%)
Apr 03, 2012	16.54	16.54	16.13	16.23	256,862	-0.31(-1.87%)

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.