Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.23	15.24	15.19	15.24	7,388	+0.05(+0.33%)
Jun 28, 2012	15.08	15.24	15.08	15.19	4,459	+0.11(+0.73%)
Jun 27, 2012	15.04	15.08	15.00	15.08	8,036	+0.12(+0.79%)
Jun 26, 2012	15.11	15.11	14.95	14.96	14,845	+0.05(+0.35%)
Jun 25, 2012	14.91	15.10	14.91	14.91	12,548	-0.00(-0.01%)
Jun 22, 2012	14.90	14.95	14.89	14.91	5,760	-0.03(-0.18%)
Jun 21, 2012	14.99	15.00	14.94	14.94	950	-0.02(-0.14%)
Jun 20, 2012	14.98	14.99	14.91	14.96	1,025	+0.11(+0.73%)
Jun 19, 2012	14.98	15.04	14.85	14.85	6,492	+0.00(+0.00%)
Jun 18, 2012	14.88	14.97	14.83	14.85	5,613	+0.07(+0.47%)
Jun 15, 2012	14.71	14.93	14.70	14.78	7,434	+0.01(+0.10%)
Jun 14, 2012	14.75	14.77	14.75	14.77	690	-0.06(-0.39%)
Jun 13, 2012	14.67	14.82	14.67	14.82	9,507	+0.17(+1.19%)
Jun 12, 2012	14.74	14.74	14.65	14.65	8,000	-0.08(-0.54%)
Jun 11, 2012	14.83	14.83	14.73	14.73	1,642	-0.12(-0.80%)
Jun 08, 2012	14.79	14.86	14.79	14.85	1,407	+0.06(+0.41%)
Jun 07, 2012	14.79	14.85	14.68	14.79	8,038	-0.13(-0.88%)
Jun 06, 2012	14.75	14.92	14.75	14.92	9,898	+0.17(+1.15%)
Jun 05, 2012	14.72	14.79	14.68	14.75	15,654	+0.00(+0.00%)
Jun 04, 2012	14.72	14.75	14.71	14.75	6,819	-0.12(-0.81%)
Jun 01, 2012	14.77	14.87	14.77	14.87	3,943	+0.06(+0.43%)
May 31, 2012	14.76	14.85	14.76	14.81	3,009	-0.03(-0.23%)
May 30, 2012	14.84	14.95	14.77	14.84	5,815	-0.14(-0.93%)
May 29, 2012	14.76	14.98	14.76	14.98	7,991	+0.13(+0.91%)
May 25, 2012	14.74	14.86	14.74	14.85	2,837	+0.08(+0.51%)
May 24, 2012	14.82	14.83	14.75	14.77	2,550	-0.05(-0.34%)
May 23, 2012	14.73	14.84	14.73	14.82	4,171	+0.12(+0.82%)
May 22, 2012	14.70	14.70	14.70	14.70	430	-0.01(-0.07%)
May 21, 2012	14.51	14.86	14.51	14.71	10,740	+0.19(+1.31%)
May 18, 2012	14.75	14.86	14.52	14.52	21,120	-0.26(-1.76%)
May 17, 2012	14.94	14.94	14.75	14.78	4,758	-0.07(-0.48%)
May 16, 2012	15.00	15.00	14.81	14.85	6,279	-0.10(-0.68%)
May 15, 2012	14.98	14.98	14.94	14.95	4,373	-0.04(-0.25%)
May 14, 2012	14.96	15.00	14.96	14.99	1,616	+0.03(+0.21%)
May 11, 2012	14.90	14.99	14.90	14.96	5,703	+0.10(+0.66%)
May 10, 2012	14.92	14.96	14.86	14.86	4,267	-0.04(-0.27%)
May 09, 2012	14.88	14.90	14.88	14.90	4,173	+0.01(+0.03%)
May 08, 2012	14.85	14.91	14.85	14.89	1,496	-0.03(-0.17%)
May 07, 2012	14.80	15.00	14.80	14.92	12,641	-0.03(-0.20%)
May 04, 2012	14.93	14.95	14.71	14.95	10,718	-0.02(-0.12%)
May 03, 2012	14.91	14.99	14.78	14.97	13,220	-0.00(-0.01%)
May 02, 2012	14.88	15.01	14.82	14.97	17,015	+0.22(+1.49%)
May 01, 2012	14.75	14.75	14.72	14.75	11,577	+0.00(+0.00%)
Apr 30, 2012	14.77	14.85	14.73	14.75	7,524	-0.08(-0.54%)
Apr 27, 2012	14.67	14.86	14.67	14.83	28,926	+0.16(+1.09%)
Apr 26, 2012	14.61	14.67	14.61	14.67	4,449	+0.07(+0.48%)
Apr 25, 2012	14.60	14.61	14.56	14.60	3,943	+0.04(+0.27%)
Apr 24, 2012	14.59	14.59	14.56	14.56	6,585	-0.03(-0.21%)
Apr 23, 2012	14.59	14.59	14.36	14.59	3,214	+0.07(+0.48%)
Apr 20, 2012	14.50	14.65	14.50	14.52	14,536	+0.02(+0.14%)
Apr 19, 2012	14.59	14.59	14.50	14.50	4,624	+0.01(+0.07%)
Apr 18, 2012	14.61	14.62	14.43	14.49	13,554	-0.03(-0.21%)
Apr 17, 2012	14.74	14.74	14.50	14.52	6,978	-0.12(-0.82%)
Apr 16, 2012	14.75	14.75	14.64	14.64	2,991	-0.04(-0.27%)
Apr 13, 2012	14.57	14.70	14.49	14.68	4,434	+0.20(+1.38%)
Apr 12, 2012	14.63	14.63	14.42	14.48	2,438	-0.05(-0.34%)
Apr 11, 2012	14.74	14.75	14.53	14.53	7,262	-0.12(-0.82%)
Apr 10, 2012	14.51	14.65	14.51	14.65	5,368	+0.10(+0.69%)
Apr 09, 2012	14.45	14.57	14.45	14.55	2,681	+0.06(+0.41%)
Apr 05, 2012	14.45	14.56	14.31	14.49	12,662	+0.07(+0.49%)
Apr 04, 2012	14.46	14.51	14.42	14.42	4,300	+0.04(+0.27%)
Apr 03, 2012	14.48	14.58	14.32	14.38	7,007	-0.12(-0.82%)

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.