Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.91	15.12	14.82	15.12	41,080	+0.62(+4.30%)
Jun 28, 2012	14.58	14.59	14.33	14.50	29,591	-0.39(-2.60%)
Jun 27, 2012	14.91	14.95	14.74	14.89	28,092	-0.12(-0.82%)
Jun 26, 2012	14.91	15.02	14.81	15.01	21,653	-0.04(-0.25%)
Jun 25, 2012	15.10	15.15	14.80	15.05	51,680	+0.30(+2.05%)
Jun 22, 2012	15.05	15.05	14.67	14.75	75,962	+0.01(+0.06%)
Jun 21, 2012	15.10	15.10	14.68	14.74	68,574	+0.03(+0.19%)
Jun 20, 2012	14.71	14.81	14.61	14.71	32,642	+0.25(+1.70%)
Jun 19, 2012	14.41	14.51	14.28	14.46	20,423	+0.04(+0.26%)
Jun 18, 2012	14.37	14.59	14.33	14.42	47,693	+0.86(+6.34%)
Jun 15, 2012	14.67	14.80	13.49	13.56	408,622	-1.10(-7.48%)
Jun 14, 2012	14.74	14.83	14.62	14.66	62,265	-0.60(-3.96%)
Jun 13, 2012	15.36	15.43	15.13	15.27	26,485	-0.07(-0.43%)
Jun 12, 2012	15.37	15.50	15.19	15.33	54,917	+0.73(+4.98%)
Jun 11, 2012	14.98	14.98	14.58	14.60	36,340	+0.10(+0.72%)
Jun 08, 2012	14.41	14.61	14.37	14.50	14,322	+0.05(+0.33%)
Jun 07, 2012	14.37	14.57	14.27	14.45	46,615	+0.14(+0.99%)
Jun 06, 2012	14.13	14.33	14.02	14.31	43,642	+0.31(+2.23%)
Jun 05, 2012	13.70	14.00	13.58	14.00	34,801	+0.74(+5.56%)
Jun 04, 2012	13.35	13.41	13.16	13.26	246,683	-0.13(-0.99%)
Jun 01, 2012	13.60	13.80	13.31	13.39	103,088	-0.09(-0.63%)
May 31, 2012	13.47	13.53	13.28	13.48	31,677	-0.34(-2.46%)
May 30, 2012	14.05	14.05	13.82	13.82	30,560	-0.78(-5.31%)
May 29, 2012	14.20	14.63	14.19	14.59	50,332	+0.94(+6.85%)
May 25, 2012	13.72	13.75	13.62	13.66	25,115	-0.09(-0.69%)
May 24, 2012	13.87	13.91	13.69	13.75	49,107	-0.21(-1.49%)
May 23, 2012	14.03	14.03	13.79	13.96	25,490	-0.28(-1.99%)
May 22, 2012	14.38	14.44	14.18	14.24	18,278	-0.17(-1.18%)
May 21, 2012	14.22	14.46	14.20	14.41	29,684	+0.28(+2.01%)
May 18, 2012	14.28	14.41	14.08	14.13	25,452	-0.13(-0.93%)
May 17, 2012	14.62	14.62	14.26	14.26	31,169	-0.41(-2.77%)
May 16, 2012	14.75	14.91	14.59	14.67	19,419	+0.33(+2.31%)
May 15, 2012	14.55	14.59	14.31	14.34	29,146	-0.74(-4.89%)
May 14, 2012	15.20	15.33	14.99	15.08	50,612	-0.38(-2.45%)
May 11, 2012	15.48	15.67	15.34	15.45	26,826	-0.17(-1.09%)
May 10, 2012	15.97	16.18	15.60	15.62	23,919	-0.43(-2.71%)
May 09, 2012	16.13	16.17	16.02	16.06	43,265	-0.10(-0.64%)
May 08, 2012	16.31	16.46	16.12	16.16	60,351	-0.57(-3.39%)
May 07, 2012	16.66	16.84	16.51	16.73	539,221	+0.41(+2.49%)
May 04, 2012	16.45	16.53	16.29	16.32	44,440	+0.30(+1.89%)
May 03, 2012	16.15	16.22	16.02	16.02	22,335	+0.05(+0.30%)
May 02, 2012	16.07	16.11	15.87	15.97	174,639	+0.43(+2.74%)
May 01, 2012	15.58	15.76	15.55	15.55	61,898	-0.43(-2.66%)
Apr 30, 2012	15.43	15.97	15.27	15.97	301,061	+0.68(+4.45%)
Apr 27, 2012	15.32	15.33	15.12	15.29	25,657	+0.26(+1.76%)
Apr 26, 2012	15.56	15.56	14.97	15.03	83,771	-0.06(-0.38%)
Apr 25, 2012	14.91	15.12	14.90	15.09	33,078	+0.51(+3.50%)
Apr 24, 2012	14.59	14.69	14.47	14.58	24,543	+0.71(+5.11%)
Apr 23, 2012	14.00	14.00	13.86	13.87	21,481	-0.14(-1.01%)
Apr 20, 2012	13.94	14.06	13.89	14.01	5,520	+0.10(+0.75%)
Apr 19, 2012	13.89	14.00	13.78	13.90	30,425	-0.15(-1.08%)
Apr 18, 2012	13.85	14.18	13.85	14.06	22,996	+0.13(+0.95%)
Apr 17, 2012	13.84	14.08	13.77	13.92	37,426	-0.26(-1.80%)
Apr 16, 2012	14.18	14.31	14.18	14.18	36,309	-0.53(-3.60%)
Apr 13, 2012	14.88	14.88	14.61	14.71	25,750	-0.27(-1.83%)
Apr 12, 2012	14.70	15.00	14.68	14.98	14,838	+0.33(+2.26%)
Apr 11, 2012	14.70	14.70	14.54	14.65	38,002	-0.25(-1.65%)
Apr 10, 2012	15.13	15.17	14.77	14.90	37,525	-0.49(-3.19%)
Apr 09, 2012	15.51	15.64	15.39	15.39	10,877	-0.41(-2.57%)
Apr 05, 2012	15.51	15.85	15.49	15.79	35,669	+0.53(+3.47%)
Apr 04, 2012	15.36	15.46	15.12	15.27	61,766	-0.26(-1.70%)
Apr 03, 2012	15.42	15.54	15.39	15.53	24,293	-0.05(-0.30%)

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.