Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.73	16.14	15.57	16.01	452,876	+0.57(+3.66%)
Jun 28, 2012	15.31	15.56	15.09	15.45	745,378	+0.02(+0.10%)
Jun 27, 2012	15.10	15.51	15.02	15.43	433,750	+0.32(+2.14%)
Jun 26, 2012	14.90	15.27	14.89	15.11	641,718	+0.20(+1.36%)
Jun 25, 2012	14.64	14.92	14.48	14.90	499,154	+0.11(+0.71%)
Jun 22, 2012	14.92	14.99	14.75	14.80	479,559	-0.05(-0.30%)
Jun 21, 2012	15.45	15.45	14.83	14.84	319,344	-0.60(-3.86%)
Jun 20, 2012	15.63	15.64	15.40	15.44	248,193	-0.14(-0.87%)
Jun 19, 2012	15.37	15.68	15.27	15.57	281,949	+0.27(+1.77%)
Jun 18, 2012	15.09	15.43	14.98	15.30	741,391	+0.17(+1.09%)
Jun 15, 2012	14.63	15.15	14.53	15.14	703,987	+0.54(+3.66%)
Jun 14, 2012	14.50	14.69	14.48	14.60	266,137	+0.10(+0.68%)
Jun 13, 2012	14.65	15.04	14.38	14.50	551,678	-0.20(-1.38%)
Jun 12, 2012	14.55	14.73	14.44	14.71	413,547	+0.20(+1.35%)
Jun 11, 2012	15.02	15.08	14.49	14.51	509,841	-0.44(-2.97%)
Jun 08, 2012	14.84	15.21	14.71	14.96	555,717	+0.08(+0.51%)
Jun 07, 2012	15.18	15.23	14.69	14.88	769,069	-0.21(-1.40%)
Jun 06, 2012	14.72	15.17	14.69	15.09	868,322	+0.50(+3.41%)
Jun 05, 2012	14.26	14.67	14.21	14.59	469,207	+0.26(+1.84%)
Jun 04, 2012	14.72	14.75	14.19	14.33	486,206	-0.38(-2.61%)
Jun 01, 2012	14.77	14.77	14.44	14.72	788,664	-0.22(-1.46%)
May 31, 2012	15.21	15.30	14.80	14.93	570,241	-0.26(-1.69%)
May 30, 2012	15.27	15.45	15.03	15.19	847,442	-0.18(-1.18%)
May 29, 2012	15.15	15.60	15.15	15.37	313,143	+0.31(+2.05%)
May 25, 2012	14.90	15.12	14.85	15.06	429,148	+0.18(+1.21%)
May 24, 2012	14.92	14.96	14.79	14.88	647,748	-0.06(-0.40%)
May 23, 2012	14.74	15.01	14.61	14.94	989,128	+0.17(+1.17%)
May 22, 2012	15.01	15.15	14.70	14.77	713,416	-0.26(-1.70%)
May 21, 2012	15.11	15.23	14.86	15.02	554,166	-0.01(-0.05%)
May 18, 2012	14.64	15.36	14.64	15.03	901,659	+0.42(+2.89%)
May 17, 2012	15.30	15.41	14.50	14.61	1,064,071	-0.80(-5.18%)
May 16, 2012	15.47	15.88	15.36	15.41	491,342	-0.04(-0.23%)
May 15, 2012	15.25	15.61	15.18	15.44	583,976	+0.17(+1.13%)
May 14, 2012	15.28	15.38	14.84	15.27	783,340	-0.14(-0.92%)
May 11, 2012	15.65	15.77	15.31	15.41	426,479	-0.23(-1.48%)
May 10, 2012	15.65	16.07	15.62	15.65	485,865	+0.12(+0.77%)
May 09, 2012	15.79	15.83	15.41	15.53	503,619	-0.40(-2.49%)
May 08, 2012	15.86	15.95	15.54	15.92	602,446	-0.02(-0.09%)
May 07, 2012	16.16	16.22	15.87	15.94	445,544	-0.25(-1.57%)
May 04, 2012	16.19	16.35	16.02	16.19	795,542	-0.11(-0.69%)
May 03, 2012	15.77	16.39	15.74	16.31	1,351,475	+0.51(+3.23%)
May 02, 2012	15.65	15.84	15.60	15.80	380,152	+0.07(+0.43%)
May 01, 2012	15.83	15.92	15.72	15.73	522,818	-0.10(-0.66%)
Apr 30, 2012	15.77	15.84	15.64	15.83	463,004	+0.01(+0.05%)
Apr 27, 2012	15.52	15.85	15.45	15.83	629,631	+0.39(+2.52%)
Apr 26, 2012	15.44	15.54	15.38	15.44	234,278	-0.02(-0.10%)
Apr 25, 2012	15.36	15.51	15.15	15.45	453,789	+0.23(+1.53%)
Apr 24, 2012	15.32	15.49	15.02	15.22	1,130,720	-0.13(-0.83%)
Apr 23, 2012	15.49	15.49	15.28	15.35	389,735	-0.32(-2.06%)
Apr 20, 2012	15.80	15.87	15.66	15.67	222,250	-0.02(-0.10%)
Apr 19, 2012	15.62	15.80	15.58	15.68	446,993	+0.04(+0.24%)
Apr 18, 2012	15.89	15.89	15.57	15.65	295,909	-0.24(-1.51%)
Apr 17, 2012	15.98	16.03	15.84	15.89	439,410	-0.02(-0.09%)
Apr 16, 2012	15.80	15.98	15.75	15.90	405,416	+0.10(+0.62%)
Apr 13, 2012	15.99	15.99	15.71	15.80	1,807,584	-0.22(-1.40%)
Apr 12, 2012	16.23	16.28	15.99	16.03	883,054	-0.16(-0.97%)
Apr 11, 2012	16.14	16.24	16.07	16.19	688,957	+0.16(+1.03%)
Apr 10, 2012	16.63	16.65	15.98	16.02	1,381,231	-0.71(-4.25%)
Apr 09, 2012	16.71	16.87	16.61	16.73	600,176	-0.21(-1.24%)
Apr 05, 2012	16.94	17.06	16.77	16.94	708,603	-0.08(-0.48%)
Apr 04, 2012	17.30	17.35	16.97	17.03	352,571	-0.43(-2.49%)
Apr 03, 2012	17.71	17.76	17.40	17.46	315,880	-0.24(-1.35%)

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.