Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.16	15.44	15.10	15.36	5,534,793	+0.66(+4.49%)
Jun 28, 2012	14.56	14.71	14.34	14.70	4,797,440	-0.08(-0.57%)
Jun 27, 2012	14.54	14.86	14.35	14.78	2,983,049	+0.32(+2.18%)
Jun 26, 2012	14.13	14.54	14.11	14.47	4,414,876	+0.39(+2.74%)
Jun 25, 2012	14.35	14.35	13.98	14.08	3,924,902	-0.53(-3.65%)
Jun 22, 2012	14.65	14.83	14.52	14.61	4,103,137	+0.12(+0.82%)
Jun 21, 2012	15.11	15.17	14.46	14.50	4,068,228	-0.53(-3.55%)
Jun 20, 2012	15.25	15.33	14.87	15.03	6,024,062	-0.22(-1.47%)
Jun 19, 2012	14.92	15.34	14.81	15.25	4,100,826	+0.56(+3.82%)
Jun 18, 2012	14.72	14.86	14.33	14.69	5,432,877	-0.22(-1.46%)
Jun 15, 2012	14.97	15.06	14.80	14.91	11,581,910	+0.01(+0.09%)
Jun 14, 2012	14.60	14.99	14.50	14.90	5,072,996	+0.33(+2.27%)
Jun 13, 2012	14.64	14.91	14.49	14.57	4,456,709	-0.17(-1.14%)
Jun 12, 2012	14.37	14.74	14.30	14.73	5,956,232	+0.46(+3.25%)
Jun 11, 2012	14.99	15.09	14.26	14.27	5,087,755	-0.46(-3.15%)
Jun 08, 2012	14.49	14.74	14.23	14.73	3,559,405	+0.14(+0.96%)
Jun 07, 2012	15.09	15.11	14.53	14.59	5,933,993	-0.08(-0.53%)
Jun 06, 2012	14.07	14.74	14.03	14.67	5,933,177	+0.81(+5.88%)
Jun 05, 2012	13.48	13.91	13.46	13.86	4,459,854	+0.27(+2.02%)
Jun 04, 2012	13.71	13.85	13.37	13.58	5,650,748	-0.04(-0.31%)
Jun 01, 2012	14.09	14.09	13.60	13.62	8,156,982	-0.89(-6.14%)
May 31, 2012	14.62	14.75	14.28	14.52	7,143,230	-0.09(-0.63%)
May 30, 2012	15.01	15.03	14.52	14.61	5,453,167	-0.65(-4.28%)
May 29, 2012	15.13	15.35	15.06	15.26	4,346,505	+0.32(+2.16%)
May 25, 2012	14.99	15.12	14.84	14.94	2,950,649	-0.03(-0.19%)
May 24, 2012	15.02	15.02	14.66	14.97	4,003,527	+0.06(+0.38%)
May 23, 2012	14.94	14.99	14.52	14.91	6,222,116	-0.23(-1.53%)
May 22, 2012	15.03	15.36	14.85	15.14	7,868,754	+0.25(+1.70%)
May 21, 2012	14.52	14.99	14.45	14.89	4,427,203	+0.45(+3.11%)
May 18, 2012	14.73	14.77	14.30	14.44	7,504,534	-0.21(-1.44%)
May 17, 2012	15.05	15.18	14.64	14.65	6,532,260	-0.44(-2.89%)
May 16, 2012	15.70	15.82	15.09	15.09	8,606,252	-0.51(-3.24%)
May 15, 2012	15.92	15.96	15.53	15.59	5,062,292	-0.37(-2.33%)
May 14, 2012	16.24	16.33	15.95	15.96	8,256,285	-0.60(-3.60%)
May 11, 2012	16.27	16.92	15.99	16.56	5,960,099	+0.06(+0.38%)
May 10, 2012	16.37	16.66	16.33	16.50	5,376,920	+0.42(+2.62%)
May 09, 2012	16.14	16.29	15.92	16.08	7,731,398	-0.33(-2.01%)
May 08, 2012	16.24	16.55	16.15	16.41	6,086,570	+0.00(+0.00%)
May 07, 2012	16.14	16.49	16.06	16.41	6,328,806	+0.18(+1.08%)
May 04, 2012	16.58	16.64	16.03	16.23	7,134,054	-0.44(-2.65%)
May 03, 2012	17.27	17.48	16.57	16.67	6,353,189	-0.59(-3.42%)
May 02, 2012	17.35	17.44	16.95	17.26	3,561,120	-0.24(-1.36%)
May 01, 2012	17.33	17.83	17.27	17.50	3,475,306	+0.11(+0.61%)
Apr 30, 2012	17.26	17.42	17.18	17.40	3,205,286	+0.07(+0.41%)
Apr 27, 2012	17.36	17.39	17.04	17.33	3,806,651	+0.02(+0.12%)
Apr 26, 2012	17.19	17.38	17.05	17.30	3,565,980	+0.01(+0.04%)
Apr 25, 2012	17.09	17.31	16.77	17.30	5,627,150	+0.48(+2.84%)
Apr 24, 2012	16.76	17.06	16.74	16.82	5,667,170	+0.06(+0.38%)
Apr 23, 2012	16.28	16.81	16.13	16.76	6,640,909	+0.14(+0.85%)
Apr 20, 2012	16.95	17.11	16.55	16.62	4,721,540	-0.17(-1.00%)
Apr 19, 2012	17.03	17.10	16.64	16.78	5,663,144	-0.20(-1.20%)
Apr 18, 2012	17.14	17.25	16.97	16.99	4,077,133	-0.34(-1.95%)
Apr 17, 2012	17.22	17.41	17.13	17.33	3,312,427	+0.34(+2.03%)
Apr 16, 2012	17.22	17.24	16.80	16.98	3,268,620	+0.02(+0.12%)
Apr 13, 2012	17.19	17.23	16.85	16.96	4,931,783	-0.39(-2.23%)
Apr 12, 2012	16.79	17.38	16.68	17.35	3,419,670	+0.64(+3.83%)
Apr 11, 2012	16.91	16.92	16.65	16.71	5,324,215	+0.15(+0.93%)
Apr 10, 2012	17.13	17.26	16.53	16.55	7,377,175	-0.64(-3.72%)
Apr 09, 2012	17.49	17.56	17.13	17.19	5,357,159	-0.75(-4.19%)
Apr 05, 2012	17.91	18.22	17.83	17.94	5,095,868	-0.06(-0.31%)
Apr 04, 2012	18.06	18.21	17.87	18.00	5,684,255	-0.37(-1.99%)
Apr 03, 2012	18.53	18.55	17.92	18.36	7,041,742	-0.23(-1.24%)

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.