Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.12	13.12	12.66	12.70	2,848,249	-0.18(-1.43%)
Jun 28, 2012	13.20	13.42	12.68	12.88	1,937,046	-0.52(-3.85%)
Jun 27, 2012	13.98	14.03	13.12	13.40	2,973,858	-0.50(-3.60%)
Jun 26, 2012	14.20	14.39	13.89	13.90	3,474,316	-0.32(-2.25%)
Jun 25, 2012	14.27	14.34	14.12	14.21	718,782	-0.28(-1.93%)
Jun 22, 2012	14.66	14.69	14.41	14.49	1,759,270	-0.09(-0.60%)
Jun 21, 2012	14.74	14.87	14.51	14.58	1,560,197	-0.19(-1.30%)
Jun 20, 2012	14.52	14.87	14.38	14.77	1,531,585	+0.18(+1.26%)
Jun 19, 2012	14.49	14.82	14.41	14.59	2,307,532	+0.21(+1.47%)
Jun 18, 2012	14.84	14.86	14.02	14.38	4,385,141	-0.84(-5.52%)
Jun 15, 2012	14.89	15.29	14.58	15.22	2,292,384	+0.26(+1.76%)
Jun 14, 2012	15.15	15.27	14.78	14.95	1,179,120	-0.18(-1.19%)
Jun 13, 2012	15.54	15.67	15.06	15.13	776,232	-0.46(-2.92%)
Jun 12, 2012	15.47	15.62	15.24	15.59	807,033	+0.26(+1.70%)
Jun 11, 2012	15.97	16.07	15.29	15.33	1,297,629	-0.44(-2.79%)
Jun 08, 2012	15.79	16.16	15.60	15.77	1,431,419	-0.08(-0.48%)
Jun 07, 2012	16.28	16.30	15.73	15.85	1,065,287	-0.32(-1.95%)
Jun 06, 2012	15.77	16.19	15.63	16.16	894,922	+0.53(+3.40%)
Jun 05, 2012	15.42	15.73	15.20	15.63	1,729,560	+0.10(+0.64%)
Jun 04, 2012	15.60	15.69	15.29	15.53	854,092	-0.06(-0.38%)
Jun 01, 2012	15.83	15.91	15.21	15.59	1,373,751	-0.62(-3.82%)
May 31, 2012	16.20	16.25	15.80	16.21	1,096,866	-0.01(-0.07%)
May 30, 2012	16.20	16.27	15.85	16.22	856,998	-0.17(-1.05%)
May 29, 2012	16.11	16.39	16.03	16.39	473,667	+0.34(+2.12%)
May 25, 2012	16.04	16.19	15.91	16.05	530,530	+0.00(+0.02%)
May 24, 2012	16.10	16.21	15.85	16.05	547,656	+0.00(+0.02%)
May 23, 2012	15.79	16.07	15.55	16.05	876,012	+0.16(+1.03%)
May 22, 2012	16.07	16.29	15.76	15.88	1,191,414	-0.16(-0.97%)
May 21, 2012	15.64	16.08	15.56	16.04	851,619	+0.47(+3.00%)
May 18, 2012	15.49	15.88	15.42	15.57	1,314,498	+0.01(+0.05%)
May 17, 2012	16.21	16.22	15.49	15.56	1,265,360	-0.67(-4.11%)
May 16, 2012	16.29	16.45	16.05	16.23	734,480	+0.03(+0.20%)
May 15, 2012	16.03	16.37	15.97	16.20	977,716	+0.21(+1.30%)
May 14, 2012	15.91	16.18	15.70	15.99	793,568	-0.14(-0.84%)
May 11, 2012	16.10	16.36	15.88	16.13	946,863	-0.14(-0.88%)
May 10, 2012	16.43	16.54	16.15	16.27	611,999	+0.00(+0.00%)
May 09, 2012	16.17	16.50	16.17	16.27	825,682	-0.16(-0.97%)
May 08, 2012	16.79	16.80	15.75	16.43	2,078,571	-0.42(-2.51%)
May 07, 2012	17.03	17.21	16.82	16.85	1,185,707	-0.18(-1.08%)
May 04, 2012	17.44	17.67	16.92	17.04	894,994	-0.41(-2.34%)
May 03, 2012	17.17	17.50	16.67	17.45	2,431,084	-0.26(-1.45%)
May 02, 2012	17.22	17.99	17.22	17.70	1,565,687	+0.43(+2.48%)
May 01, 2012	17.21	17.66	17.21	17.27	1,786,520	-0.00(-0.02%)
Apr 30, 2012	17.33	17.46	17.20	17.28	884,723	+0.01(+0.05%)
Apr 27, 2012	17.59	17.73	16.99	17.27	2,009,259	-0.36(-2.02%)
Apr 26, 2012	17.11	17.68	16.97	17.63	1,585,309	+0.44(+2.54%)
Apr 25, 2012	16.81	17.47	16.79	17.19	1,245,864	+0.59(+3.55%)
Apr 24, 2012	16.97	17.13	16.36	16.60	1,093,019	-0.42(-2.48%)
Apr 23, 2012	16.83	17.07	16.63	17.02	669,067	-0.10(-0.56%)
Apr 20, 2012	17.09	17.39	16.97	17.12	779,661	+0.26(+1.52%)
Apr 19, 2012	17.11	17.28	16.83	16.86	509,800	-0.33(-1.91%)
Apr 18, 2012	17.22	17.29	17.00	17.19	550,199	-0.06(-0.37%)
Apr 17, 2012	17.06	17.49	16.88	17.25	534,686	+0.36(+2.15%)
Apr 16, 2012	17.04	17.15	16.72	16.89	438,177	-0.12(-0.73%)
Apr 13, 2012	17.00	17.21	16.93	17.01	513,279	+0.00(+0.02%)
Apr 12, 2012	16.82	17.16	16.82	17.01	351,214	+0.15(+0.90%)
Apr 11, 2012	16.80	16.95	16.70	16.86	509,973	+0.26(+1.59%)
Apr 10, 2012	17.18	17.19	16.48	16.59	1,172,488	-0.56(-3.26%)
Apr 09, 2012	17.09	17.27	16.81	17.15	561,816	-0.21(-1.20%)
Apr 05, 2012	17.18	17.56	17.13	17.36	342,818	+0.06(+0.32%)
Apr 04, 2012	17.20	17.38	17.01	17.31	635,927	-0.12(-0.71%)
Apr 03, 2012	17.41	17.59	17.21	17.43	751,756	+0.06(+0.35%)

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.