Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.18	14.32	14.13	14.32	2,271,500	+0.44(+3.19%)
Jun 28, 2012	13.95	13.95	13.70	13.88	1,659,326	-0.13(-0.93%)
Jun 27, 2012	13.90	14.10	13.89	14.01	1,306,094	+0.16(+1.13%)
Jun 26, 2012	13.77	13.90	13.69	13.85	1,616,532	+0.08(+0.58%)
Jun 25, 2012	13.92	13.95	13.75	13.77	1,610,126	-0.18(-1.26%)
Jun 22, 2012	14.04	14.10	13.89	13.95	5,474,099	+0.05(+0.36%)
Jun 21, 2012	14.33	14.36	13.88	13.90	1,675,182	-0.41(-2.85%)
Jun 20, 2012	14.19	14.39	14.14	14.31	1,932,422	+0.10(+0.67%)
Jun 19, 2012	14.06	14.28	14.06	14.21	1,324,631	+0.22(+1.58%)
Jun 18, 2012	13.74	14.06	13.73	13.99	1,578,546	+0.14(+0.98%)
Jun 15, 2012	13.86	14.07	13.80	13.85	1,917,773	-0.01(-0.07%)
Jun 14, 2012	14.03	14.06	13.77	13.86	2,322,618	-0.12(-0.86%)
Jun 13, 2012	14.07	14.16	13.97	13.99	1,654,217	-0.20(-1.38%)
Jun 12, 2012	14.20	14.26	14.06	14.18	1,717,512	+0.05(+0.36%)
Jun 11, 2012	14.31	14.35	14.13	14.13	1,590,361	-0.08(-0.57%)
Jun 08, 2012	14.14	14.30	14.07	14.21	1,449,245	-0.05(-0.35%)
Jun 07, 2012	14.45	14.54	14.25	14.26	1,753,020	-0.03(-0.21%)
Jun 06, 2012	13.86	14.30	13.85	14.29	1,799,323	+0.44(+3.16%)
Jun 05, 2012	13.73	13.96	13.69	13.85	1,940,334	+0.12(+0.84%)
Jun 04, 2012	13.19	13.83	13.19	13.74	1,819,707	+0.16(+1.19%)
Jun 01, 2012	13.71	13.71	13.57	13.58	2,082,831	-0.25(-1.82%)
May 31, 2012	13.93	14.03	13.78	13.83	2,210,945	-0.13(-0.94%)
May 30, 2012	14.08	14.16	13.96	13.96	1,631,944	-0.25(-1.74%)
May 29, 2012	14.14	14.34	14.13	14.21	2,265,636	+0.17(+1.22%)
May 25, 2012	14.39	14.41	13.99	14.04	2,675,894	-0.40(-2.79%)
May 24, 2012	14.26	14.50	14.21	14.44	3,998,034	+0.23(+1.59%)
May 23, 2012	13.98	14.24	13.77	14.21	2,588,225	+0.13(+0.93%)
May 22, 2012	14.13	14.24	14.05	14.08	2,080,303	-0.03(-0.18%)
May 21, 2012	13.88	14.13	13.83	14.11	1,080,716	+0.26(+1.91%)
May 18, 2012	14.08	14.13	13.80	13.84	1,671,227	-0.14(-1.00%)
May 17, 2012	14.30	14.32	13.98	13.98	1,974,896	-0.30(-2.09%)
May 16, 2012	14.28	14.37	14.19	14.28	2,235,711	+0.03(+0.24%)
May 15, 2012	14.40	14.42	14.17	14.25	2,481,642	-0.16(-1.11%)
May 14, 2012	14.47	14.59	14.40	14.40	1,882,885	-0.27(-1.83%)
May 11, 2012	14.67	14.81	14.60	14.67	1,224,005	-0.01(-0.10%)
May 10, 2012	14.74	14.82	14.60	14.69	1,825,001	-0.03(-0.24%)
May 09, 2012	14.59	14.82	14.53	14.72	1,741,623	-0.02(-0.17%)
May 08, 2012	14.72	14.81	14.52	14.75	2,551,431	-0.04(-0.27%)
May 07, 2012	14.62	14.81	14.54	14.79	2,362,387	+0.10(+0.71%)
May 04, 2012	14.92	14.94	14.59	14.68	2,575,925	-0.35(-2.32%)
May 03, 2012	15.17	15.26	14.99	15.03	2,799,545	-0.13(-0.89%)
May 02, 2012	15.11	15.21	15.00	15.17	5,249,584	+0.16(+1.06%)
May 01, 2012	15.01	15.21	14.97	15.01	3,781,057	+0.16(+1.11%)
Apr 30, 2012	14.78	14.85	14.68	14.84	1,726,236	+0.01(+0.07%)
Apr 27, 2012	14.69	14.93	14.68	14.83	2,336,882	+0.15(+1.05%)
Apr 26, 2012	14.51	14.72	14.41	14.68	2,087,518	+0.13(+0.92%)
Apr 25, 2012	14.53	14.58	14.42	14.54	2,534,924	+0.14(+0.97%)
Apr 24, 2012	14.18	14.44	14.18	14.40	2,611,628	+0.23(+1.65%)
Apr 23, 2012	14.26	14.26	14.06	14.17	2,178,955	-0.20(-1.42%)
Apr 20, 2012	14.27	14.43	14.21	14.37	1,699,356	+0.22(+1.58%)
Apr 19, 2012	14.15	14.17	14.02	14.15	1,636,854	-0.03(-0.21%)
Apr 18, 2012	14.33	14.40	14.15	14.18	3,444,532	-0.20(-1.42%)
Apr 17, 2012	14.28	14.45	14.23	14.38	1,902,678	+0.21(+1.51%)
Apr 16, 2012	14.22	14.26	14.06	14.17	1,813,152	+0.09(+0.67%)
Apr 13, 2012	14.12	14.22	14.08	14.08	2,581,681	-0.11(-0.81%)
Apr 12, 2012	14.06	14.22	13.97	14.19	1,846,474	+0.15(+1.10%)
Apr 11, 2012	13.82	14.05	13.73	14.04	2,811,720	+0.30(+2.21%)
Apr 10, 2012	13.85	13.88	13.67	13.73	2,922,502	-0.13(-0.97%)
Apr 09, 2012	13.89	13.93	13.78	13.87	2,104,196	-0.17(-1.24%)
Apr 05, 2012	14.16	14.17	14.02	14.04	1,757,400	-0.13(-0.95%)
Apr 04, 2012	14.35	14.40	14.17	14.18	2,236,407	-0.30(-2.10%)
Apr 03, 2012	14.60	14.67	14.44	14.48	1,843,129	-0.14(-0.99%)

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.