Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.46	16.12	15.46	15.85	215,286	+0.74(+4.90%)
Jun 28, 2012	15.18	15.37	14.82	15.11	288,828	-0.20(-1.31%)
Jun 27, 2012	15.20	15.44	15.06	15.31	155,024	+0.17(+1.12%)
Jun 26, 2012	15.35	15.41	15.06	15.14	183,340	-0.20(-1.30%)
Jun 25, 2012	15.56	15.62	15.31	15.34	171,847	-0.53(-3.34%)
Jun 22, 2012	15.60	15.90	15.55	15.87	358,343	+0.32(+2.06%)
Jun 21, 2012	15.97	16.00	15.51	15.55	262,580	-0.45(-2.81%)
Jun 20, 2012	16.07	16.26	15.91	16.00	143,278	-0.10(-0.62%)
Jun 19, 2012	15.64	16.17	15.49	16.10	291,320	+0.50(+3.21%)
Jun 18, 2012	15.45	15.69	15.26	15.60	278,022	+0.03(+0.19%)
Jun 15, 2012	15.34	15.62	15.29	15.57	266,167	+0.27(+1.76%)
Jun 14, 2012	15.36	15.46	15.08	15.30	119,306	-0.02(-0.13%)
Jun 13, 2012	15.67	15.68	15.23	15.32	214,355	-0.38(-2.42%)
Jun 12, 2012	15.33	15.71	15.10	15.70	196,672	+0.49(+3.22%)
Jun 11, 2012	16.02	16.02	15.20	15.21	257,778	-0.61(-3.86%)
Jun 08, 2012	15.61	15.88	15.37	15.82	151,235	+0.17(+1.09%)
Jun 07, 2012	16.12	16.15	15.62	15.65	222,283	-0.26(-1.63%)
Jun 06, 2012	15.68	15.93	15.62	15.91	253,324	+0.38(+2.45%)
Jun 05, 2012	15.27	15.72	15.27	15.53	263,612	+0.13(+0.84%)
Jun 04, 2012	15.23	15.44	15.07	15.40	263,078	+0.25(+1.65%)
Jun 01, 2012	15.06	15.27	14.94	15.15	311,957	-0.29(-1.88%)
May 31, 2012	15.42	15.56	15.04	15.44	824,012	+0.00(+0.00%)
May 30, 2012	15.70	15.70	15.34	15.44	265,999	-0.38(-2.40%)
May 29, 2012	15.66	16.03	15.48	15.82	261,424	+0.26(+1.67%)
May 25, 2012	15.63	15.69	15.44	15.56	129,825	-0.04(-0.26%)
May 24, 2012	15.70	15.79	15.26	15.60	277,672	-0.05(-0.32%)
May 23, 2012	15.67	15.79	15.20	15.65	396,997	-0.17(-1.07%)
May 22, 2012	16.41	16.41	15.78	15.82	523,035	-0.56(-3.42%)
May 21, 2012	16.20	16.40	16.08	16.38	220,184	+0.25(+1.55%)
May 18, 2012	16.06	16.22	15.99	16.13	273,476	+0.04(+0.25%)
May 17, 2012	16.40	16.61	16.07	16.09	315,867	-0.30(-1.83%)
May 16, 2012	17.13	17.29	16.36	16.39	258,810	-0.72(-4.21%)
May 15, 2012	17.04	17.18	16.95	17.11	384,520	+0.01(+0.06%)
May 14, 2012	17.00	17.33	16.96	17.10	476,987	-0.08(-0.47%)
May 11, 2012	16.91	17.18	16.91	17.18	322,459	+0.13(+0.76%)
May 10, 2012	16.61	17.19	16.57	17.05	398,478	+0.55(+3.33%)
May 09, 2012	16.46	16.55	16.14	16.50	345,081	-0.18(-1.08%)
May 08, 2012	16.46	16.74	16.24	16.68	282,911	+0.08(+0.48%)
May 07, 2012	16.62	16.71	16.47	16.60	253,872	-0.04(-0.24%)
May 04, 2012	16.75	16.80	16.41	16.64	384,118	-0.21(-1.25%)
May 03, 2012	17.69	17.69	16.82	16.85	562,549	-0.92(-5.18%)
May 02, 2012	17.64	17.88	17.42	17.77	247,368	+0.16(+0.91%)
May 01, 2012	18.03	18.23	17.60	17.61	266,433	-0.45(-2.49%)
Apr 30, 2012	18.38	18.38	17.99	18.06	202,959	-0.32(-1.74%)
Apr 27, 2012	17.90	18.43	17.76	18.38	306,604	+0.57(+3.20%)
Apr 26, 2012	17.98	17.98	17.73	17.81	185,629	-0.21(-1.17%)
Apr 25, 2012	17.93	18.06	17.76	18.02	215,732	+0.32(+1.81%)
Apr 24, 2012	17.76	18.01	17.53	17.70	205,114	-0.01(-0.06%)
Apr 23, 2012	17.53	17.81	17.37	17.71	393,096	-0.18(-1.01%)
Apr 20, 2012	18.03	18.05	17.75	17.89	230,150	+0.11(+0.62%)
Apr 19, 2012	17.88	18.12	17.56	17.78	257,491	-0.09(-0.50%)
Apr 18, 2012	18.01	18.07	17.65	17.87	299,542	-0.23(-1.27%)
Apr 17, 2012	18.28	18.41	18.08	18.10	273,141	+0.02(+0.11%)
Apr 16, 2012	18.63	18.63	18.01	18.08	252,523	-0.48(-2.59%)
Apr 13, 2012	18.66	18.67	18.28	18.56	206,310	-0.13(-0.70%)
Apr 12, 2012	18.26	18.91	18.26	18.69	311,257	+0.41(+2.24%)
Apr 11, 2012	18.49	18.65	18.18	18.28	276,920	+0.00(+0.00%)
Apr 10, 2012	18.83	19.01	18.25	18.28	316,301	-0.55(-2.92%)
Apr 09, 2012	19.06	19.10	18.69	18.83	313,593	-0.55(-2.84%)
Apr 05, 2012	19.12	19.41	19.12	19.38	175,107	+0.14(+0.73%)
Apr 04, 2012	19.50	19.50	19.06	19.24	221,480	-0.49(-2.48%)
Apr 03, 2012	19.90	20.11	19.62	19.73	234,011	-0.20(-1.00%)

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.