Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.38	15.51	15.35	15.45	118,510	+0.49(+3.26%)
Jun 28, 2012	14.83	14.97	14.74	14.96	331,940	+0.03(+0.19%)
Jun 27, 2012	14.79	14.96	14.72	14.93	137,083	+0.02(+0.17%)
Jun 26, 2012	14.87	14.95	14.83	14.91	134,083	+0.12(+0.79%)
Jun 25, 2012	14.82	14.83	14.74	14.79	117,012	-0.15(-0.97%)
Jun 22, 2012	14.97	14.97	14.87	14.94	144,185	+0.11(+0.77%)
Jun 21, 2012	14.97	15.02	14.81	14.82	178,950	-0.16(-1.09%)
Jun 20, 2012	14.96	15.06	14.91	14.99	153,071	+0.06(+0.37%)
Jun 19, 2012	14.77	14.98	14.76	14.93	149,867	+0.21(+1.43%)
Jun 18, 2012	14.63	14.72	14.59	14.72	460,526	-0.02(-0.17%)
Jun 15, 2012	14.61	14.75	14.50	14.74	241,952	+0.10(+0.65%)
Jun 14, 2012	14.56	14.70	14.53	14.65	231,138	+0.21(+1.46%)
Jun 13, 2012	14.45	14.56	14.39	14.44	87,567	-0.14(-0.95%)
Jun 12, 2012	14.48	14.58	14.40	14.58	156,672	+0.22(+1.55%)
Jun 11, 2012	14.60	14.61	14.34	14.36	146,509	-0.10(-0.71%)
Jun 08, 2012	14.35	14.46	14.32	14.46	155,588	+0.08(+0.56%)
Jun 07, 2012	14.50	14.52	14.37	14.38	219,593	+0.15(+1.02%)
Jun 06, 2012	14.04	14.23	14.03	14.23	2,247,973	+0.18(+1.25%)
Jun 05, 2012	13.90	14.06	13.90	14.06	70,026	+0.08(+0.60%)
Jun 04, 2012	14.01	14.03	13.86	13.97	101,325	+0.02(+0.18%)
Jun 01, 2012	14.02	14.06	13.94	13.95	179,979	-0.47(-3.28%)
May 31, 2012	14.50	14.50	14.24	14.42	108,204	-0.01(-0.04%)
May 30, 2012	14.62	14.62	14.42	14.43	91,421	-0.38(-2.59%)
May 29, 2012	15.01	15.01	14.76	14.81	193,232	+0.20(+1.40%)
May 25, 2012	14.57	14.67	14.55	14.61	99,986	+0.06(+0.45%)
May 24, 2012	14.56	14.63	14.45	14.54	130,728	+0.04(+0.28%)
May 23, 2012	14.51	14.62	14.34	14.50	397,511	+0.14(+0.95%)
May 22, 2012	14.36	14.53	14.31	14.36	277,551	+0.00(+0.00%)
May 21, 2012	14.18	14.36	14.14	14.36	143,745	+0.25(+1.75%)
May 18, 2012	14.19	14.26	14.08	14.12	177,248	-0.18(-1.23%)
May 17, 2012	14.47	14.47	14.29	14.29	139,452	-0.27(-1.85%)
May 16, 2012	14.57	14.67	14.53	14.56	172,831	-0.09(-0.63%)
May 15, 2012	14.80	14.82	14.64	14.66	109,114	-0.19(-1.25%)
May 14, 2012	14.79	14.92	14.78	14.84	96,831	-0.15(-0.99%)
May 11, 2012	15.00	15.10	14.99	14.99	158,892	-0.30(-1.94%)
May 10, 2012	15.31	15.38	15.27	15.29	221,172	+0.05(+0.30%)
May 09, 2012	15.19	15.29	15.03	15.24	296,616	-0.33(-2.12%)
May 08, 2012	15.74	15.75	15.45	15.57	367,972	+0.06(+0.36%)
May 07, 2012	15.41	15.56	15.41	15.51	88,373	+0.05(+0.32%)
May 04, 2012	15.76	15.76	15.44	15.46	233,008	-0.26(-1.65%)
May 03, 2012	15.76	15.81	15.68	15.72	1,646,354	+0.59(+3.92%)
May 02, 2012	15.12	15.22	15.04	15.13	353,004	-0.25(-1.63%)
May 01, 2012	15.35	15.44	15.32	15.38	121,322	+0.15(+0.99%)
Apr 30, 2012	15.26	15.28	15.17	15.23	134,236	-0.09(-0.60%)
Apr 27, 2012	15.28	15.39	15.22	15.32	339,951	+0.07(+0.45%)
Apr 26, 2012	15.13	15.27	15.12	15.25	109,269	+0.08(+0.53%)
Apr 25, 2012	15.12	15.19	15.10	15.17	135,789	+0.08(+0.51%)
Apr 24, 2012	15.08	15.16	15.07	15.10	131,223	+0.12(+0.80%)
Apr 23, 2012	14.98	14.99	14.84	14.98	132,288	-0.22(-1.42%)
Apr 20, 2012	15.25	15.35	15.18	15.19	168,557	+0.14(+0.94%)
Apr 19, 2012	15.12	15.15	15.01	15.05	184,301	-0.17(-1.12%)
Apr 18, 2012	15.29	15.38	15.20	15.22	156,830	+0.06(+0.41%)
Apr 17, 2012	15.00	15.20	14.96	15.16	458,658	+0.42(+2.88%)
Apr 16, 2012	14.79	14.80	14.68	14.73	149,646	+0.05(+0.37%)
Apr 13, 2012	14.78	14.81	14.65	14.68	400,769	-0.31(-2.06%)
Apr 12, 2012	14.88	14.99	14.88	14.99	167,128	+0.09(+0.57%)
Apr 11, 2012	14.87	15.07	14.84	14.90	220,797	+0.18(+1.20%)
Apr 10, 2012	14.86	14.93	14.72	14.72	192,137	-0.14(-0.95%)
Apr 09, 2012	14.75	14.90	14.67	14.87	274,692	-0.04(-0.25%)
Apr 05, 2012	14.74	14.91	14.74	14.90	171,907	-0.19(-1.28%)
Apr 04, 2012	15.26	15.28	15.02	15.09	175,705	-0.38(-2.43%)
Apr 03, 2012	15.57	15.57	15.39	15.47	281,333	-0.19(-1.21%)

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.