Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.34	15.14	14.30	15.11	731,605	+1.04(+7.39%)
Jun 28, 2012	14.02	14.07	13.73	14.07	610,858	-0.08(-0.57%)
Jun 27, 2012	13.97	14.28	13.93	14.15	526,667	+0.19(+1.36%)
Jun 26, 2012	13.88	14.03	13.76	13.96	553,987	+0.14(+1.01%)
Jun 25, 2012	13.96	14.04	13.73	13.82	457,843	-0.35(-2.47%)
Jun 22, 2012	13.88	14.20	13.80	14.17	1,155,742	+0.35(+2.53%)
Jun 21, 2012	14.03	14.12	13.80	13.82	533,088	-0.23(-1.64%)
Jun 20, 2012	14.03	14.14	13.92	14.05	739,145	+0.06(+0.43%)
Jun 19, 2012	13.65	14.06	13.59	13.99	609,987	+0.43(+3.17%)
Jun 18, 2012	13.18	13.61	13.18	13.56	550,191	+0.25(+1.88%)
Jun 15, 2012	13.14	13.35	13.09	13.31	846,836	+0.12(+0.91%)
Jun 14, 2012	13.10	13.27	12.96	13.19	542,053	+0.09(+0.69%)
Jun 13, 2012	13.24	13.32	13.03	13.10	584,438	-0.21(-1.58%)
Jun 12, 2012	13.42	13.42	13.19	13.31	633,915	-0.02(-0.15%)
Jun 11, 2012	13.62	13.75	13.31	13.33	1,027,832	-0.16(-1.19%)
Jun 08, 2012	13.69	13.75	13.42	13.49	1,071,910	-0.21(-1.53%)
Jun 07, 2012	14.06	14.25	13.68	13.70	932,510	-0.15(-1.08%)
Jun 06, 2012	13.73	14.13	13.67	13.85	1,071,695	+0.28(+2.06%)
Jun 05, 2012	13.55	13.75	13.48	13.57	555,705	+0.00(+0.00%)
Jun 04, 2012	13.74	13.87	13.50	13.57	524,436	-0.13(-0.95%)
Jun 01, 2012	13.72	13.88	13.45	13.70	753,702	-0.37(-2.63%)
May 31, 2012	13.95	14.10	13.72	14.07	769,565	+0.18(+1.30%)
May 30, 2012	13.85	14.11	13.83	13.89	612,877	-0.20(-1.42%)
May 29, 2012	14.10	14.23	13.97	14.09	1,344,099	+0.12(+0.86%)
May 25, 2012	13.35	14.06	13.35	13.97	915,345	+0.69(+5.20%)
May 24, 2012	13.30	13.49	13.12	13.28	417,811	+0.02(+0.15%)
May 23, 2012	13.10	13.31	12.96	13.26	404,207	-0.01(-0.08%)
May 22, 2012	13.30	13.58	13.20	13.27	390,441	-0.01(-0.08%)
May 21, 2012	13.05	13.43	12.84	13.28	487,208	+0.14(+1.07%)
May 18, 2012	13.17	13.42	13.03	13.14	471,783	-0.07(-0.53%)
May 17, 2012	13.40	13.61	13.20	13.21	466,013	-0.52(-3.79%)
May 16, 2012	13.59	13.85	13.44	13.73	626,287	+0.27(+2.01%)
May 15, 2012	13.16	13.83	13.16	13.46	525,936	+0.41(+3.14%)
May 14, 2012	12.84	13.34	12.75	13.05	275,779	+0.03(+0.23%)
May 11, 2012	13.02	13.23	12.97	13.02	247,323	-0.14(-1.06%)
May 10, 2012	13.04	13.30	12.90	13.16	321,480	+0.23(+1.78%)
May 09, 2012	12.81	13.03	12.75	12.93	182,424	-0.08(-0.61%)
May 08, 2012	12.76	13.02	12.66	13.01	285,150	+0.11(+0.85%)
May 07, 2012	13.00	13.12	12.86	12.90	297,904	-0.21(-1.60%)
May 04, 2012	13.49	13.62	13.07	13.11	248,014	-0.48(-3.53%)
May 03, 2012	13.83	14.08	13.55	13.59	224,549	-0.27(-1.95%)
May 02, 2012	13.50	14.05	13.47	13.86	372,351	+0.23(+1.69%)
May 01, 2012	13.60	14.00	13.60	13.63	246,326	-0.10(-0.73%)
Apr 30, 2012	14.15	14.21	13.71	13.73	290,486	-0.46(-3.24%)
Apr 27, 2012	14.18	14.27	13.98	14.19	265,441	+0.08(+0.57%)
Apr 26, 2012	13.96	14.14	13.96	14.11	192,532	+0.07(+0.50%)
Apr 25, 2012	14.00	14.13	13.96	14.04	369,719	+0.28(+2.03%)
Apr 24, 2012	13.69	13.80	13.62	13.76	219,617	+0.06(+0.44%)
Apr 23, 2012	13.74	13.84	13.59	13.70	406,593	-0.33(-2.35%)
Apr 20, 2012	14.18	14.19	13.89	14.03	390,321	+0.26(+1.89%)
Apr 19, 2012	13.95	14.08	13.63	13.77	205,748	-0.22(-1.57%)
Apr 18, 2012	14.08	14.15	13.96	13.99	200,478	-0.21(-1.48%)
Apr 17, 2012	14.06	14.30	14.06	14.20	333,597	+0.28(+2.01%)
Apr 16, 2012	13.87	14.09	13.67	13.92	296,797	+0.13(+0.94%)
Apr 13, 2012	14.03	14.08	13.78	13.79	248,004	-0.34(-2.41%)
Apr 12, 2012	13.98	14.19	13.95	14.13	248,679	+0.20(+1.44%)
Apr 11, 2012	13.91	13.96	13.75	13.93	308,134	+0.18(+1.31%)
Apr 10, 2012	13.96	14.02	13.70	13.75	411,080	-0.20(-1.43%)
Apr 09, 2012	13.79	14.05	13.78	13.95	573,385	-0.13(-0.92%)
Apr 05, 2012	14.14	14.25	13.92	14.08	140,248	-0.12(-0.85%)
Apr 04, 2012	14.32	14.33	14.02	14.20	204,748	-0.31(-2.14%)
Apr 03, 2012	14.56	14.73	14.36	14.51	244,717	-0.07(-0.48%)

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.