Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.53	15.15	14.53	14.89	229,121	+0.70(+4.90%)
Jun 28, 2012	14.26	14.44	13.93	14.20	307,389	-0.19(-1.31%)
Jun 27, 2012	14.28	14.51	14.15	14.39	164,986	+0.16(+1.12%)
Jun 26, 2012	14.42	14.48	14.15	14.23	195,122	-0.19(-1.30%)
Jun 25, 2012	14.62	14.68	14.39	14.41	182,890	-0.50(-3.34%)
Jun 22, 2012	14.66	14.94	14.61	14.91	381,372	+0.30(+2.06%)
Jun 21, 2012	15.01	15.03	14.57	14.61	279,455	-0.42(-2.81%)
Jun 20, 2012	15.10	15.28	14.95	15.03	152,485	-0.09(-0.62%)
Jun 19, 2012	14.70	15.19	14.55	15.13	310,042	+0.47(+3.21%)
Jun 18, 2012	14.52	14.74	14.34	14.66	295,889	+0.03(+0.19%)
Jun 15, 2012	14.41	14.68	14.37	14.63	283,272	+0.25(+1.76%)
Jun 14, 2012	14.43	14.53	14.17	14.38	126,973	-0.02(-0.13%)
Jun 13, 2012	14.72	14.73	14.31	14.39	228,130	-0.36(-2.42%)
Jun 12, 2012	14.40	14.76	14.19	14.75	209,311	+0.46(+3.22%)
Jun 11, 2012	15.05	15.05	14.28	14.29	274,344	-0.57(-3.86%)
Jun 08, 2012	14.67	14.92	14.44	14.86	160,954	+0.16(+1.09%)
Jun 07, 2012	15.15	15.17	14.68	14.71	236,568	-0.24(-1.63%)
Jun 06, 2012	14.73	14.97	14.68	14.95	269,604	+0.36(+2.45%)
Jun 05, 2012	14.35	14.77	14.35	14.59	280,553	+0.12(+0.84%)
Jun 04, 2012	14.31	14.51	14.16	14.47	279,985	+0.23(+1.65%)
Jun 01, 2012	14.15	14.35	14.04	14.24	332,005	-0.27(-1.88%)
May 31, 2012	14.49	14.62	14.13	14.51	876,968	+0.00(+0.00%)
May 30, 2012	14.75	14.75	14.41	14.51	283,093	-0.36(-2.40%)
May 29, 2012	14.71	15.06	14.55	14.86	278,224	+0.24(+1.67%)
May 25, 2012	14.69	14.74	14.51	14.62	138,168	-0.04(-0.26%)
May 24, 2012	14.75	14.84	14.34	14.66	295,516	-0.05(-0.32%)
May 23, 2012	14.72	14.84	14.28	14.71	422,510	-0.16(-1.07%)
May 22, 2012	15.42	15.42	14.83	14.86	556,648	-0.53(-3.42%)
May 21, 2012	15.22	15.41	15.11	15.39	234,334	+0.23(+1.55%)
May 18, 2012	15.09	15.24	15.02	15.16	291,051	+0.04(+0.25%)
May 17, 2012	15.41	15.61	15.10	15.12	336,166	-0.28(-1.83%)
May 16, 2012	16.10	16.25	15.37	15.40	275,442	-0.68(-4.21%)
May 15, 2012	16.01	16.14	15.93	16.08	409,231	+0.01(+0.06%)
May 14, 2012	15.97	16.28	15.94	16.07	507,641	-0.08(-0.47%)
May 11, 2012	15.89	16.14	15.89	16.14	343,182	+0.12(+0.76%)
May 10, 2012	15.61	16.15	15.57	16.02	424,086	+0.52(+3.33%)
May 09, 2012	15.47	15.55	15.17	15.50	367,258	-0.17(-1.08%)
May 08, 2012	15.47	15.73	15.26	15.67	301,092	+0.08(+0.48%)
May 07, 2012	15.62	15.70	15.48	15.60	270,187	-0.04(-0.24%)
May 04, 2012	15.74	15.79	15.42	15.64	408,803	-0.20(-1.25%)
May 03, 2012	16.62	16.62	15.80	15.83	598,701	-0.86(-5.18%)
May 02, 2012	16.57	16.80	16.37	16.70	263,265	+0.15(+0.91%)
May 01, 2012	16.94	17.13	16.54	16.55	283,555	-0.42(-2.49%)
Apr 30, 2012	17.27	17.27	16.90	16.97	216,002	-0.30(-1.74%)
Apr 27, 2012	16.82	17.32	16.69	17.27	326,308	+0.54(+3.20%)
Apr 26, 2012	16.89	16.89	16.66	16.73	197,558	-0.20(-1.17%)
Apr 25, 2012	16.85	16.97	16.69	16.93	229,596	+0.30(+1.81%)
Apr 24, 2012	16.69	16.92	16.47	16.63	218,295	-0.01(-0.06%)
Apr 23, 2012	16.47	16.73	16.32	16.64	418,358	-0.17(-1.01%)
Apr 20, 2012	16.94	16.96	16.68	16.81	244,940	+0.10(+0.62%)
Apr 19, 2012	16.80	17.03	16.50	16.71	274,038	-0.08(-0.50%)
Apr 18, 2012	16.92	16.98	16.58	16.79	318,792	-0.22(-1.27%)
Apr 17, 2012	17.18	17.30	16.99	17.01	290,694	+0.02(+0.11%)
Apr 16, 2012	17.50	17.50	16.92	16.99	268,751	-0.45(-2.59%)
Apr 13, 2012	17.53	17.54	17.18	17.44	219,568	-0.12(-0.70%)
Apr 12, 2012	17.16	17.77	17.16	17.56	331,260	+0.39(+2.24%)
Apr 11, 2012	17.37	17.52	17.08	17.18	294,716	+0.00(+0.00%)
Apr 10, 2012	17.69	17.86	17.15	17.18	336,628	-0.52(-2.92%)
Apr 09, 2012	17.91	17.95	17.56	17.69	333,746	-0.52(-2.84%)
Apr 05, 2012	17.97	18.24	17.97	18.21	186,360	+0.13(+0.73%)
Apr 04, 2012	18.32	18.32	17.91	18.08	235,713	-0.46(-2.48%)
Apr 03, 2012	18.70	18.90	18.44	18.54	249,049	-0.19(-1.00%)

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.