Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.83	16.00	15.77	15.98	10,742,569	+0.60(+3.88%)
Jun 28, 2012	15.08	15.40	15.04	15.39	7,239,102	+0.10(+0.64%)
Jun 27, 2012	15.13	15.32	15.04	15.29	4,971,625	+0.20(+1.29%)
Jun 26, 2012	14.96	15.19	14.87	15.09	6,865,138	+0.21(+1.39%)
Jun 25, 2012	15.24	15.24	14.76	14.89	8,760,909	-0.54(-3.50%)
Jun 22, 2012	15.53	15.58	15.33	15.43	6,466,538	+0.01(+0.10%)
Jun 21, 2012	15.97	16.07	15.35	15.41	7,606,389	-0.50(-3.11%)
Jun 20, 2012	15.89	16.04	15.73	15.91	6,685,974	+0.06(+0.38%)
Jun 19, 2012	15.65	15.92	15.62	15.85	6,670,464	+0.32(+2.08%)
Jun 18, 2012	15.69	15.69	15.43	15.53	6,763,429	-0.23(-1.45%)
Jun 15, 2012	15.71	15.81	15.63	15.76	9,387,663	+0.13(+0.84%)
Jun 14, 2012	15.16	15.65	15.08	15.62	11,412,422	+0.51(+3.35%)
Jun 13, 2012	15.19	15.41	15.05	15.12	7,073,897	-0.14(-0.89%)
Jun 12, 2012	15.03	15.28	15.02	15.25	7,209,207	+0.24(+1.60%)
Jun 11, 2012	15.47	15.51	15.00	15.01	7,492,268	-0.24(-1.57%)
Jun 08, 2012	15.29	15.31	15.07	15.25	9,799,359	-0.10(-0.64%)
Jun 07, 2012	15.37	15.67	15.28	15.35	15,254,476	+0.14(+0.91%)
Jun 06, 2012	14.78	15.21	14.70	15.21	8,569,954	+0.62(+4.22%)
Jun 05, 2012	14.33	14.68	14.33	14.60	9,189,322	+0.17(+1.14%)
Jun 04, 2012	14.54	14.64	14.31	14.43	9,205,959	-0.08(-0.52%)
Jun 01, 2012	14.70	14.79	14.48	14.51	10,330,817	-0.54(-3.57%)
May 31, 2012	14.92	15.16	14.66	15.04	12,127,614	+0.16(+1.06%)
May 30, 2012	14.94	14.97	14.72	14.88	9,125,843	-0.22(-1.47%)
May 29, 2012	14.88	15.12	14.84	15.11	8,764,146	+0.39(+2.63%)
May 25, 2012	14.88	14.97	14.65	14.72	6,372,225	-0.17(-1.16%)
May 24, 2012	15.06	15.06	14.70	14.89	7,991,395	-0.06(-0.40%)
May 23, 2012	14.92	15.00	14.58	14.95	10,726,460	-0.10(-0.67%)
May 22, 2012	14.98	15.30	14.91	15.05	10,205,209	+0.14(+0.96%)
May 21, 2012	14.87	15.07	14.66	14.91	9,460,553	+0.25(+1.69%)
May 18, 2012	15.05	15.16	14.60	14.66	13,702,777	-0.28(-1.88%)
May 17, 2012	15.45	15.53	14.88	14.94	19,563,440	-0.67(-4.30%)
May 16, 2012	16.16	16.34	15.61	15.62	11,276,862	-0.36(-2.26%)
May 15, 2012	15.94	16.20	15.89	15.98	10,988,509	-0.06(-0.37%)
May 14, 2012	15.92	16.14	15.88	16.04	9,248,506	-0.11(-0.70%)
May 11, 2012	15.86	16.37	15.80	16.15	8,166,296	+0.10(+0.63%)
May 10, 2012	16.15	16.29	16.00	16.05	8,236,607	+0.12(+0.75%)
May 09, 2012	15.97	16.11	15.80	15.93	8,316,221	-0.31(-1.88%)
May 08, 2012	16.11	16.27	15.94	16.23	8,635,233	-0.06(-0.34%)
May 07, 2012	16.13	16.31	16.02	16.29	8,410,025	+0.10(+0.60%)
May 04, 2012	16.41	16.45	16.06	16.19	9,353,845	-0.32(-1.96%)
May 03, 2012	16.76	16.87	16.50	16.52	9,903,974	-0.25(-1.47%)
May 02, 2012	16.91	16.91	16.54	16.76	8,035,698	-0.19(-1.10%)
May 01, 2012	16.75	17.19	16.71	16.95	12,857,184	+0.18(+1.04%)
Apr 30, 2012	16.74	16.80	16.58	16.77	7,791,226	-0.05(-0.29%)
Apr 27, 2012	16.84	16.91	16.60	16.82	7,334,871	+0.06(+0.33%)
Apr 26, 2012	16.82	16.85	16.50	16.77	12,505,152	-0.09(-0.53%)
Apr 25, 2012	16.48	17.02	16.40	16.86	24,858,320	+1.21(+7.76%)
Apr 24, 2012	15.50	15.85	15.44	15.64	13,356,436	+0.24(+1.55%)
Apr 23, 2012	15.27	15.45	15.09	15.40	20,730,964	-0.10(-0.62%)
Apr 20, 2012	15.80	15.93	15.49	15.50	13,289,637	-0.25(-1.58%)
Apr 19, 2012	15.97	16.01	15.62	15.75	11,339,969	-0.19(-1.19%)
Apr 18, 2012	16.19	16.19	15.88	15.94	8,022,641	-0.34(-2.06%)
Apr 17, 2012	16.12	16.33	15.92	16.28	8,196,478	+0.34(+2.10%)
Apr 16, 2012	15.96	16.13	15.81	15.94	6,917,184	-0.03(-0.19%)
Apr 13, 2012	16.44	16.47	15.97	15.97	9,719,513	-0.50(-3.01%)
Apr 12, 2012	16.05	16.48	16.05	16.47	10,925,301	+0.44(+2.72%)
Apr 11, 2012	15.97	16.08	15.83	16.03	10,398,429	+0.31(+1.94%)
Apr 10, 2012	16.15	16.29	15.66	15.72	14,235,106	-0.52(-3.21%)
Apr 09, 2012	16.37	16.38	16.18	16.25	6,698,633	-0.44(-2.63%)
Apr 05, 2012	16.67	16.75	16.54	16.69	5,849,172	-0.09(-0.53%)
Apr 04, 2012	16.86	16.87	16.61	16.77	7,851,336	-0.30(-1.75%)
Apr 03, 2012	17.21	17.31	16.86	17.07	8,226,914	-0.21(-1.23%)

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.