Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.59	15.81	15.37	15.81	279,954	+0.45(+2.93%)
Jun 28, 2012	15.09	15.36	15.08	15.36	322,415	+0.17(+1.12%)
Jun 27, 2012	14.81	15.21	14.77	15.19	241,213	+0.47(+3.19%)
Jun 26, 2012	14.50	14.78	14.39	14.72	273,934	+0.26(+1.80%)
Jun 25, 2012	14.49	14.59	14.21	14.46	255,268	-0.18(-1.23%)
Jun 22, 2012	14.21	14.76	14.17	14.64	1,462,729	+0.54(+3.83%)
Jun 21, 2012	14.29	14.51	14.01	14.10	231,777	-0.16(-1.12%)
Jun 20, 2012	14.29	14.45	14.01	14.26	141,785	+0.01(+0.07%)
Jun 19, 2012	14.17	14.45	13.87	14.25	305,246	+0.08(+0.56%)
Jun 18, 2012	14.25	14.25	13.82	14.17	211,602	-0.19(-1.32%)
Jun 15, 2012	14.28	14.44	14.12	14.36	399,530	+0.16(+1.13%)
Jun 14, 2012	13.95	14.42	13.83	14.20	318,073	+0.30(+2.16%)
Jun 13, 2012	13.90	14.06	13.75	13.90	331,014	-0.04(-0.29%)
Jun 12, 2012	13.79	13.94	13.56	13.94	243,170	+0.18(+1.31%)
Jun 11, 2012	14.01	14.02	13.75	13.76	275,611	-0.12(-0.86%)
Jun 08, 2012	13.78	13.94	13.67	13.88	212,569	+0.04(+0.29%)
Jun 07, 2012	14.15	14.18	13.78	13.84	268,253	-0.20(-1.42%)
Jun 06, 2012	13.85	14.20	13.74	14.04	334,398	+0.27(+1.96%)
Jun 05, 2012	13.47	13.80	13.36	13.77	473,174	+0.23(+1.70%)
Jun 04, 2012	13.51	13.65	13.19	13.54	507,049	+0.08(+0.59%)
Jun 01, 2012	13.60	13.60	12.92	13.46	598,081	-0.27(-1.97%)
May 31, 2012	13.71	13.84	13.58	13.73	419,521	+0.00(+0.00%)
May 30, 2012	13.63	13.86	13.63	13.73	388,980	-0.02(-0.15%)
May 29, 2012	13.79	13.84	13.61	13.75	293,929	+0.04(+0.29%)
May 25, 2012	13.65	13.90	13.58	13.71	212,711	+0.10(+0.73%)
May 24, 2012	13.68	13.90	13.29	13.61	389,421	-0.09(-0.66%)
May 23, 2012	13.69	13.90	13.52	13.70	407,531	-0.10(-0.72%)
May 22, 2012	13.01	14.09	13.01	13.80	706,893	-0.09(-0.65%)
May 21, 2012	13.88	13.92	13.69	13.89	541,385	+0.04(+0.29%)
May 18, 2012	13.98	14.00	13.62	13.85	1,961,710	+0.15(+1.09%)
May 17, 2012	13.74	13.86	13.47	13.70	1,169,958	-0.01(-0.07%)
May 16, 2012	13.92	13.96	13.65	13.71	586,317	-0.14(-1.01%)
May 15, 2012	13.84	13.96	13.68	13.85	619,485	-0.06(-0.43%)
May 14, 2012	13.26	13.95	13.12	13.91	1,094,396	+0.45(+3.34%)
May 11, 2012	13.18	13.47	12.95	13.46	673,318	+0.12(+0.90%)
May 10, 2012	13.27	13.69	13.27	13.34	733,485	+0.10(+0.76%)
May 09, 2012	13.12	13.38	13.12	13.24	572,655	-0.15(-1.12%)
May 08, 2012	13.43	13.60	13.28	13.39	653,362	-0.10(-0.74%)
May 07, 2012	13.46	13.55	13.26	13.49	638,883	+0.01(+0.07%)
May 04, 2012	13.81	13.99	13.44	13.48	800,560	-0.45(-3.23%)
May 03, 2012	16.43	16.52	12.50	13.93	6,642,395	-2.49(-15.16%)
May 02, 2012	16.52	16.60	16.19	16.42	752,259	-0.20(-1.20%)
May 01, 2012	17.00	17.03	16.62	16.62	272,866	-0.37(-2.18%)
Apr 30, 2012	17.07	17.21	16.86	16.99	467,383	-0.05(-0.29%)
Apr 27, 2012	17.38	17.42	17.04	17.04	237,249	-0.32(-1.84%)
Apr 26, 2012	17.48	17.52	17.23	17.36	216,148	-0.09(-0.52%)
Apr 25, 2012	17.58	17.62	17.40	17.45	161,199	-0.03(-0.17%)
Apr 24, 2012	17.52	17.66	17.35	17.48	162,178	-0.01(-0.06%)
Apr 23, 2012	17.45	17.61	17.25	17.49	253,262	-0.22(-1.24%)
Apr 20, 2012	17.69	17.74	17.54	17.71	291,436	+0.16(+0.91%)
Apr 19, 2012	17.56	17.60	17.48	17.55	166,139	-0.05(-0.28%)
Apr 18, 2012	17.27	17.70	17.25	17.60	416,527	+0.33(+1.91%)
Apr 17, 2012	17.33	17.53	17.23	17.27	289,731	+0.09(+0.52%)
Apr 16, 2012	17.13	17.40	17.03	17.18	151,766	+0.08(+0.47%)
Apr 13, 2012	17.20	17.44	17.01	17.10	354,411	-0.15(-0.87%)
Apr 12, 2012	17.23	17.51	17.20	17.25	201,989	-0.02(-0.12%)
Apr 11, 2012	17.29	17.31	17.08	17.27	227,360	+0.14(+0.82%)
Apr 10, 2012	17.37	17.38	16.97	17.13	790,556	-0.22(-1.27%)
Apr 09, 2012	17.28	17.52	17.25	17.35	209,342	-0.19(-1.08%)
Apr 05, 2012	17.47	17.65	17.47	17.54	186,271	+0.02(+0.11%)
Apr 04, 2012	17.51	17.72	17.46	17.52	173,720	-0.12(-0.68%)
Apr 03, 2012	17.75	17.84	17.41	17.64	313,559	-0.11(-0.62%)

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.