Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.74	13.79	13.64	13.78	18,343	+0.27(+2.03%)
Jun 28, 2012	13.51	13.58	13.46	13.51	12,704	-0.05(-0.40%)
Jun 27, 2012	13.61	13.62	13.51	13.56	20,163	-0.11(-0.79%)
Jun 26, 2012	13.92	13.94	13.58	13.67	67,533	-0.28(-1.98%)
Jun 25, 2012	14.21	14.21	13.81	13.95	19,286	-0.28(-2.00%)
Jun 22, 2012	13.90	14.38	13.90	14.23	308,894	+0.40(+2.90%)
Jun 21, 2012	13.77	13.96	13.77	13.83	13,184	-0.06(-0.40%)
Jun 20, 2012	14.03	14.05	13.68	13.89	90,305	-0.23(-1.62%)
Jun 19, 2012	13.69	14.12	13.59	14.12	14,447	+0.45(+3.28%)
Jun 18, 2012	13.59	14.00	13.57	13.67	16,788	-0.17(-1.25%)
Jun 15, 2012	13.81	14.23	13.81	13.84	44,455	-0.04(-0.31%)
Jun 14, 2012	14.08	14.26	13.39	13.88	35,422	-0.21(-1.50%)
Jun 13, 2012	14.17	14.26	14.00	14.09	24,561	-0.12(-0.88%)
Jun 12, 2012	14.14	14.25	13.97	14.22	12,414	+0.09(+0.64%)
Jun 11, 2012	14.26	14.26	14.05	14.13	27,021	-0.09(-0.64%)
Jun 08, 2012	14.18	14.26	14.12	14.22	8,598	+0.20(+1.41%)
Jun 07, 2012	14.26	14.26	13.94	14.02	17,155	-0.20(-1.39%)
Jun 06, 2012	13.86	14.26	13.86	14.22	19,346	+0.15(+1.07%)
Jun 05, 2012	14.26	14.26	14.00	14.07	48,897	+0.02(+0.15%)
Jun 04, 2012	14.02	14.23	13.94	14.05	40,537	+0.07(+0.52%)
Jun 01, 2012	13.96	14.34	13.84	13.97	50,101	-0.25(-1.73%)
May 31, 2012	14.31	14.34	13.93	14.22	117,965	-0.09(-0.66%)
May 30, 2012	14.65	14.65	14.25	14.31	23,830	-0.56(-3.74%)
May 29, 2012	14.87	15.03	14.76	14.87	14,428	-0.00(-0.03%)
May 25, 2012	14.84	15.04	14.74	14.87	49,489	+0.01(+0.06%)
May 24, 2012	14.46	14.87	14.43	14.87	39,595	+0.44(+3.08%)
May 23, 2012	14.23	14.43	13.94	14.42	14,463	+0.11(+0.78%)
May 22, 2012	14.30	14.43	14.19	14.31	24,900	+0.01(+0.06%)
May 21, 2012	14.38	14.61	14.24	14.30	69,316	-0.11(-0.78%)
May 18, 2012	14.35	14.48	14.30	14.41	30,716	+0.09(+0.60%)
May 17, 2012	14.28	14.47	14.28	14.33	33,642	+0.05(+0.36%)
May 16, 2012	14.62	14.62	14.06	14.28	42,867	-0.36(-2.44%)
May 15, 2012	14.87	14.87	14.54	14.63	60,536	-0.28(-1.91%)
May 14, 2012	14.77	15.04	14.77	14.92	22,409	-0.08(-0.52%)
May 11, 2012	14.88	15.09	14.88	14.99	55,674	-0.02(-0.11%)
May 10, 2012	15.03	15.04	14.68	15.01	111,450	+0.06(+0.37%)
May 09, 2012	14.41	15.04	14.41	14.96	264,906	+0.22(+1.49%)
May 08, 2012	14.70	14.76	14.33	14.74	33,220	-0.13(-0.87%)
May 07, 2012	14.58	14.95	14.41	14.87	69,529	+0.28(+1.92%)
May 04, 2012	14.69	14.75	14.36	14.59	41,965	-0.19(-1.31%)
May 03, 2012	15.08	15.22	14.67	14.78	47,363	-0.26(-1.72%)
May 02, 2012	14.93	15.21	14.89	15.04	47,073	+0.06(+0.37%)
May 01, 2012	14.95	15.32	14.88	14.98	444,602	-0.06(-0.43%)
Apr 30, 2012	14.52	15.13	14.52	15.05	385,957	+0.61(+4.24%)
Apr 27, 2012	14.16	14.43	14.15	14.43	138,755	+0.25(+1.73%)
Apr 26, 2012	14.22	14.24	14.15	14.19	88,374	-0.07(-0.48%)
Apr 25, 2012	14.24	14.26	13.93	14.26	76,895	+0.06(+0.46%)
Apr 24, 2012	13.95	14.20	13.92	14.19	20,047	+0.29(+2.11%)
Apr 23, 2012	14.37	14.59	13.87	13.90	49,609	-0.74(-5.06%)
Apr 20, 2012	14.92	14.92	14.18	14.64	88,722	-0.06(-0.38%)
Apr 19, 2012	14.74	14.90	14.34	14.70	203,691	+0.03(+0.18%)
Apr 18, 2012	14.01	14.79	13.73	14.67	208,574	+0.68(+4.83%)
Apr 17, 2012	13.15	14.30	13.03	13.99	190,210	+0.97(+7.41%)
Apr 16, 2012	12.39	13.33	12.20	13.03	50,519	+0.80(+6.55%)
Apr 13, 2012	12.09	12.33	12.07	12.23	36,833	+0.12(+1.00%)
Apr 12, 2012	12.05	12.11	12.05	12.11	197,451	+0.07(+0.57%)
Apr 11, 2012	11.91	12.06	11.90	12.04	32,405	+0.30(+2.57%)
Apr 10, 2012	12.03	12.05	11.69	11.74	22,421	-0.31(-2.54%)
Apr 09, 2012	11.74	12.11	11.46	12.04	46,880	+0.14(+1.16%)
Apr 05, 2012	12.02	12.05	11.90	11.91	3,771	-0.13(-1.11%)
Apr 04, 2012	11.85	12.05	11.85	12.04	17,480	+0.06(+0.50%)
Apr 03, 2012	12.03	12.08	11.70	11.98	191,542	-0.07(-0.61%)

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.