Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.73	15.03	14.73	15.03	1,495,311	+0.75(+5.23%)
Jun 28, 2012	14.18	14.29	14.00	14.28	1,130,686	-0.08(-0.58%)
Jun 27, 2012	14.31	14.39	14.21	14.36	1,123,797	+0.11(+0.78%)
Jun 26, 2012	14.17	14.32	14.06	14.25	1,140,108	+0.23(+1.66%)
Jun 25, 2012	13.81	14.03	13.80	14.02	1,544,534	-0.08(-0.58%)
Jun 22, 2012	14.01	14.12	13.89	14.10	1,074,793	+0.29(+2.12%)
Jun 21, 2012	14.18	14.21	13.80	13.81	1,400,656	-0.32(-2.27%)
Jun 20, 2012	14.10	14.21	13.97	14.13	1,108,035	+0.03(+0.19%)
Jun 19, 2012	14.09	14.19	13.91	14.10	1,465,256	+0.24(+1.75%)
Jun 18, 2012	13.65	13.94	13.52	13.86	1,532,583	-0.10(-0.72%)
Jun 15, 2012	14.04	14.12	13.93	13.96	2,454,121	+0.32(+2.31%)
Jun 14, 2012	13.97	13.97	13.61	13.65	1,792,508	-0.48(-3.37%)
Jun 13, 2012	14.23	14.23	14.04	14.12	2,074,863	-0.27(-1.88%)
Jun 12, 2012	13.98	14.41	13.98	14.39	2,821,250	+0.62(+4.52%)
Jun 11, 2012	13.92	14.04	13.76	13.77	1,942,032	-0.06(-0.46%)
Jun 08, 2012	13.92	13.92	13.70	13.83	1,335,812	-0.21(-1.53%)
Jun 07, 2012	13.87	14.25	13.85	14.05	3,070,701	+0.45(+3.33%)
Jun 06, 2012	13.23	13.64	13.23	13.60	2,329,117	+0.76(+5.95%)
Jun 05, 2012	12.84	12.99	12.74	12.83	1,478,072	+0.00(+0.00%)
Jun 04, 2012	12.74	13.07	12.73	12.83	2,032,194	+0.22(+1.78%)
Jun 01, 2012	12.61	12.73	12.49	12.61	1,921,081	-0.18(-1.43%)
May 31, 2012	13.28	13.28	12.73	12.79	5,685,115	-0.43(-3.25%)
May 30, 2012	13.17	13.29	13.06	13.22	1,182,977	-0.21(-1.57%)
May 29, 2012	13.27	13.46	13.24	13.43	1,372,570	+0.35(+2.66%)
May 25, 2012	13.15	13.23	13.01	13.08	985,660	-0.08(-0.59%)
May 24, 2012	13.27	13.44	13.11	13.16	1,152,779	+0.09(+0.70%)
May 23, 2012	12.93	13.09	12.74	13.07	1,789,679	+0.06(+0.49%)
May 22, 2012	13.24	13.32	12.91	13.01	2,113,027	-0.59(-4.37%)
May 21, 2012	13.35	13.62	13.30	13.60	1,704,776	+0.31(+2.31%)
May 18, 2012	13.30	13.39	13.23	13.29	2,408,103	+0.18(+1.40%)
May 17, 2012	13.51	13.51	13.11	13.11	3,017,371	-0.36(-2.68%)
May 16, 2012	13.87	13.87	13.46	13.47	1,832,534	-0.41(-2.97%)
May 15, 2012	13.88	14.05	13.84	13.88	1,338,110	-0.03(-0.20%)
May 14, 2012	13.96	14.07	13.89	13.91	1,838,165	-0.37(-2.59%)
May 11, 2012	14.28	14.47	14.19	14.28	1,406,353	-0.17(-1.20%)
May 10, 2012	14.43	14.69	14.42	14.46	1,334,440	+0.12(+0.83%)
May 09, 2012	14.35	14.38	14.24	14.34	1,715,378	-0.20(-1.38%)
May 08, 2012	14.63	14.73	14.45	14.54	2,626,126	-0.48(-3.17%)
May 07, 2012	14.88	15.09	14.85	15.01	1,216,390	+0.19(+1.27%)
May 04, 2012	14.91	14.93	14.70	14.83	2,193,328	-0.25(-1.64%)
May 03, 2012	15.34	15.51	14.96	15.07	1,498,068	-0.21(-1.41%)
May 02, 2012	15.40	15.42	15.21	15.29	1,808,367	-0.19(-1.21%)
May 01, 2012	15.73	15.74	15.47	15.48	998,030	-0.23(-1.46%)
Apr 30, 2012	15.64	15.80	15.57	15.70	956,920	-0.01(-0.06%)
Apr 27, 2012	15.48	15.79	15.47	15.71	2,151,321	+0.24(+1.57%)
Apr 26, 2012	15.42	15.48	15.32	15.47	1,129,072	+0.02(+0.12%)
Apr 25, 2012	15.54	15.78	15.44	15.45	1,509,984	+0.13(+0.87%)
Apr 24, 2012	15.16	15.32	15.12	15.32	1,131,695	+0.02(+0.15%)
Apr 23, 2012	15.53	15.55	15.17	15.30	1,551,601	-0.56(-3.55%)
Apr 20, 2012	15.74	15.96	15.62	15.86	1,435,075	+0.27(+1.73%)
Apr 19, 2012	15.84	15.91	15.48	15.59	1,859,430	+0.02(+0.15%)
Apr 18, 2012	15.71	15.89	15.50	15.57	1,186,912	-0.37(-2.32%)
Apr 17, 2012	15.26	16.11	15.23	15.94	2,687,113	+0.78(+5.13%)
Apr 16, 2012	15.37	15.43	15.10	15.16	1,409,431	+0.02(+0.12%)
Apr 13, 2012	15.45	15.45	15.10	15.14	1,430,305	-0.45(-2.90%)
Apr 12, 2012	15.38	15.59	15.37	15.59	1,243,851	+0.30(+1.97%)
Apr 11, 2012	15.47	15.48	15.20	15.29	1,163,580	+0.14(+0.94%)
Apr 10, 2012	15.42	15.53	15.12	15.15	2,466,605	-0.24(-1.58%)
Apr 09, 2012	15.42	15.45	15.29	15.39	970,152	-0.28(-1.78%)
Apr 05, 2012	15.39	15.75	15.39	15.67	853,215	+0.20(+1.30%)
Apr 04, 2012	15.58	15.74	15.46	15.47	825,551	-0.36(-2.25%)
Apr 03, 2012	15.88	15.92	15.70	15.83	991,190	-0.03(-0.20%)

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.