Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.79	14.79	14.35	14.59	25,190	-0.18(-1.25%)
Jun 28, 2012	14.67	14.79	14.55	14.78	13,220	+0.01(+0.10%)
Jun 27, 2012	14.69	14.85	14.66	14.76	21,203	+0.08(+0.55%)
Jun 26, 2012	14.63	14.85	14.57	14.68	31,838	-0.03(-0.20%)
Jun 25, 2012	14.50	14.91	14.46	14.71	83,179	+0.18(+1.22%)
Jun 22, 2012	14.71	14.76	14.36	14.54	805,008	-0.24(-1.65%)
Jun 21, 2012	14.70	14.82	14.62	14.78	45,518	+0.01(+0.10%)
Jun 20, 2012	14.66	14.85	14.55	14.76	44,413	+0.13(+0.86%)
Jun 19, 2012	14.39	14.93	14.39	14.64	68,751	+0.13(+0.86%)
Jun 18, 2012	14.74	14.90	14.50	14.51	57,860	-0.19(-1.30%)
Jun 15, 2012	14.71	14.78	14.50	14.71	32,132	-0.06(-0.40%)
Jun 14, 2012	14.67	14.76	14.45	14.76	43,955	+0.01(+0.05%)
Jun 13, 2012	14.59	14.76	14.34	14.76	24,707	+0.23(+1.57%)
Jun 12, 2012	14.44	14.65	13.96	14.53	11,852	+0.18(+1.22%)
Jun 11, 2012	14.68	14.68	14.35	14.35	27,641	-0.29(-2.00%)
Jun 08, 2012	14.61	14.68	14.57	14.65	33,443	+0.10(+0.70%)
Jun 07, 2012	14.65	14.78	14.54	14.54	36,910	-0.07(-0.45%)
Jun 06, 2012	14.61	14.61	14.53	14.61	11,529	+0.01(+0.10%)
Jun 05, 2012	14.57	14.76	14.40	14.59	46,591	-0.04(-0.25%)
Jun 04, 2012	14.68	14.68	14.31	14.63	23,462	+0.04(+0.30%)
Jun 01, 2012	14.51	14.70	14.18	14.59	19,395	-0.14(-0.95%)
May 31, 2012	14.42	14.73	14.40	14.73	14,456	+0.12(+0.85%)
May 30, 2012	14.65	14.73	14.39	14.60	16,197	-0.05(-0.35%)
May 29, 2012	14.76	14.76	14.57	14.65	29,689	+0.01(+0.10%)
May 25, 2012	14.72	14.93	14.59	14.64	22,520	-0.02(-0.15%)
May 24, 2012	14.62	15.05	14.51	14.66	22,297	+0.15(+1.06%)
May 23, 2012	14.65	15.10	14.48	14.51	66,660	-0.05(-0.35%)
May 22, 2012	14.65	14.87	14.48	14.56	60,048	-0.09(-0.60%)
May 21, 2012	14.54	14.82	14.38	14.65	32,670	+0.10(+0.70%)
May 18, 2012	15.01	15.11	14.27	14.54	51,088	-0.47(-3.12%)
May 17, 2012	15.07	15.33	14.60	15.01	41,343	+0.01(+0.10%)
May 16, 2012	15.12	15.28	14.82	15.00	49,695	-0.18(-1.16%)
May 15, 2012	15.03	15.23	14.81	15.17	47,068	+0.00(+0.00%)
May 14, 2012	14.76	15.38	14.72	15.17	64,080	+0.03(+0.19%)
May 11, 2012	15.86	15.93	14.87	15.14	53,911	-0.87(-5.44%)
May 10, 2012	16.11	16.11	15.83	16.02	129,993	+0.12(+0.74%)
May 09, 2012	15.46	16.11	15.41	15.90	55,333	+0.49(+3.18%)
May 08, 2012	15.02	15.52	14.89	15.41	42,269	+0.38(+2.53%)
May 07, 2012	14.65	15.04	14.65	15.03	53,214	+0.19(+1.28%)
May 04, 2012	15.01	15.01	14.73	14.84	12,952	-0.04(-0.30%)
May 03, 2012	14.77	15.00	14.74	14.88	67,751	+0.12(+0.84%)
May 02, 2012	14.67	14.92	14.65	14.76	32,953	-0.01(-0.05%)
May 01, 2012	14.71	14.88	14.66	14.76	28,997	+0.12(+0.80%)
Apr 30, 2012	14.76	14.92	14.65	14.65	43,386	-0.01(-0.10%)
Apr 27, 2012	15.08	15.08	14.65	14.66	32,689	-0.28(-1.86%)
Apr 26, 2012	14.84	15.12	14.78	14.94	24,502	+0.17(+1.14%)
Apr 25, 2012	14.74	15.01	14.42	14.77	38,620	-0.08(-0.54%)
Apr 24, 2012	14.59	14.87	14.43	14.85	16,018	+0.27(+1.86%)
Apr 23, 2012	14.65	14.76	14.34	14.58	39,764	-0.12(-0.80%)
Apr 20, 2012	14.70	14.99	14.65	14.70	12,047	-0.03(-0.20%)
Apr 19, 2012	14.73	15.09	14.61	14.73	16,619	-0.08(-0.54%)
Apr 18, 2012	13.73	14.90	13.73	14.81	89,536	+0.75(+5.31%)
Apr 17, 2012	14.13	14.15	13.97	14.06	31,666	+0.01(+0.05%)
Apr 16, 2012	13.91	14.16	13.88	14.05	35,276	+0.14(+1.00%)
Apr 13, 2012	13.80	13.91	13.80	13.91	14,176	+0.01(+0.11%)
Apr 12, 2012	13.80	13.90	13.71	13.90	16,335	+0.06(+0.42%)
Apr 11, 2012	13.91	13.91	13.69	13.84	11,415	+0.00(+0.00%)
Apr 10, 2012	13.91	13.91	13.55	13.84	18,720	+0.17(+1.25%)
Apr 09, 2012	13.54	13.69	13.51	13.67	13,449	+0.12(+0.90%)
Apr 05, 2012	13.51	13.55	13.51	13.55	14,002	+0.01(+0.11%)
Apr 04, 2012	13.54	13.55	13.47	13.53	7,300	-0.01(-0.11%)
Apr 03, 2012	13.47	13.55	13.47	13.55	4,849	+0.02(+0.16%)

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.