Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.05	15.30	14.94	15.25	107,809	+0.65(+4.45%)
Jun 28, 2012	14.07	14.70	13.97	14.60	140,791	+0.32(+2.21%)
Jun 27, 2012	14.05	14.33	13.97	14.29	89,595	+0.30(+2.12%)
Jun 26, 2012	14.13	14.27	13.93	13.99	77,118	-0.06(-0.40%)
Jun 25, 2012	14.18	14.18	13.97	14.05	75,857	-0.31(-2.14%)
Jun 22, 2012	14.65	14.65	14.29	14.35	101,544	-0.12(-0.83%)
Jun 21, 2012	15.09	15.09	14.42	14.47	62,132	-0.66(-4.36%)
Jun 20, 2012	15.31	15.42	15.05	15.13	72,574	-0.25(-1.63%)
Jun 19, 2012	14.68	15.62	14.68	15.38	150,270	+0.73(+5.01%)
Jun 18, 2012	15.13	15.21	14.58	14.65	63,424	-0.56(-3.67%)
Jun 15, 2012	14.58	15.28	14.58	15.21	98,133	+0.62(+4.27%)
Jun 14, 2012	14.31	14.77	14.11	14.58	126,379	+0.35(+2.48%)
Jun 13, 2012	14.67	14.67	14.18	14.23	76,021	-0.36(-2.48%)
Jun 12, 2012	14.43	14.67	14.22	14.59	100,645	+0.30(+2.08%)
Jun 11, 2012	15.39	15.42	14.27	14.30	119,795	-0.93(-6.10%)
Jun 08, 2012	15.37	15.37	14.90	15.22	92,740	-0.25(-1.62%)
Jun 07, 2012	15.68	15.82	15.42	15.48	108,914	+0.11(+0.73%)
Jun 06, 2012	15.22	15.42	15.12	15.36	83,007	+0.33(+2.16%)
Jun 05, 2012	15.10	15.40	14.97	15.04	54,545	-0.22(-1.46%)
Jun 04, 2012	15.23	15.77	14.76	15.26	118,149	+0.17(+1.11%)
Jun 01, 2012	14.96	15.30	14.86	15.10	71,115	-0.31(-1.99%)
May 31, 2012	15.75	15.75	15.26	15.40	130,527	-0.32(-2.01%)
May 30, 2012	15.78	16.14	15.60	15.72	100,458	-0.21(-1.34%)
May 29, 2012	15.82	16.08	15.52	15.93	79,491	+0.36(+2.32%)
May 25, 2012	15.45	15.66	15.34	15.57	67,235	+0.11(+0.72%)
May 24, 2012	15.81	15.81	15.17	15.46	137,795	+0.02(+0.12%)
May 23, 2012	15.33	15.58	15.05	15.44	89,387	-0.05(-0.30%)
May 22, 2012	16.07	16.07	15.26	15.49	90,447	-0.53(-3.30%)
May 21, 2012	16.01	16.19	15.77	16.01	98,299	+0.13(+0.82%)
May 18, 2012	16.16	16.38	15.82	15.88	69,279	-0.19(-1.21%)
May 17, 2012	16.58	16.58	16.06	16.08	47,165	-0.51(-3.08%)
May 16, 2012	17.02	17.24	16.46	16.59	48,892	-0.24(-1.43%)
May 15, 2012	17.11	17.24	16.80	16.83	44,558	-0.19(-1.14%)
May 14, 2012	17.28	17.28	16.91	17.03	46,417	-0.44(-2.50%)
May 11, 2012	17.57	17.81	17.14	17.46	39,132	-0.22(-1.26%)
May 10, 2012	18.01	18.14	17.46	17.68	52,960	-0.05(-0.26%)
May 09, 2012	17.24	18.27	17.11	17.73	55,085	+0.19(+1.06%)
May 08, 2012	17.63	17.65	16.79	17.55	135,576	-0.30(-1.66%)
May 07, 2012	18.14	18.14	17.62	17.84	69,480	-0.39(-2.14%)
May 04, 2012	18.59	18.60	18.23	18.23	59,574	-0.46(-2.48%)
May 03, 2012	19.25	19.25	18.39	18.70	41,742	-0.69(-3.54%)
May 02, 2012	19.41	19.60	19.05	19.38	57,327	-0.31(-1.56%)
May 01, 2012	19.72	20.36	19.68	19.69	37,854	+0.08(+0.43%)
Apr 30, 2012	20.13	20.30	19.48	19.61	69,418	-0.65(-3.21%)
Apr 27, 2012	19.93	20.27	19.51	20.25	47,349	+0.43(+2.15%)
Apr 26, 2012	20.61	20.77	19.80	19.83	106,907	-0.82(-3.96%)
Apr 25, 2012	20.59	20.74	20.38	20.64	24,426	+0.48(+2.39%)
Apr 24, 2012	20.09	20.68	19.83	20.16	45,756	+0.05(+0.23%)
Apr 23, 2012	20.09	20.15	19.54	20.12	43,720	-0.52(-2.52%)
Apr 20, 2012	20.97	21.22	20.58	20.64	26,016	+0.00(+0.00%)
Apr 19, 2012	21.34	21.34	20.47	20.64	27,119	-0.69(-3.22%)
Apr 18, 2012	21.35	21.61	21.15	21.32	30,863	-0.25(-1.16%)
Apr 17, 2012	21.42	22.17	21.34	21.57	46,586	+0.48(+2.29%)
Apr 16, 2012	20.77	21.33	20.53	21.09	60,590	+0.54(+2.62%)
Apr 13, 2012	20.88	21.02	20.42	20.55	84,017	-0.43(-2.03%)
Apr 12, 2012	20.42	21.16	20.42	20.98	30,800	+0.64(+3.15%)
Apr 11, 2012	20.22	20.38	19.70	20.34	44,267	+0.47(+2.38%)
Apr 10, 2012	20.79	20.79	19.43	19.87	73,709	-0.95(-4.55%)
Apr 09, 2012	20.93	21.01	20.36	20.81	55,964	-0.76(-3.53%)
Apr 05, 2012	21.94	22.29	21.38	21.57	46,800	-0.45(-2.02%)
Apr 04, 2012	22.04	22.16	21.79	22.02	58,198	-0.49(-2.18%)
Apr 03, 2012	23.11	23.21	22.25	22.51	82,383	-0.58(-2.49%)

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.