Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		15.92	15.92	15.92	0	+0.42(+2.71%)
Jun 28, 2012	14.74	15.77	14.65	15.50	2,414,848	+0.76(+5.16%)
Jun 27, 2012	14.25	14.94	14.11	14.74	866,215	+0.59(+4.17%)
Jun 26, 2012	14.21	14.34	14.10	14.15	531,778	-0.04(-0.28%)
Jun 25, 2012	14.55	14.60	14.00	14.19	349,573	-0.36(-2.47%)
Jun 22, 2012	14.75	14.75	14.44	14.55	372,706	-0.12(-0.82%)
Jun 21, 2012	14.93	14.93	14.53	14.67	811,971	-0.25(-1.68%)
Jun 20, 2012	15.16	15.20	14.81	14.92	873,739	-0.24(-1.58%)
Jun 19, 2012	14.92	15.28	14.90	15.16	866,671	+0.35(+2.36%)
Jun 18, 2012	14.61	15.05	14.58	14.81	1,180,620	+0.11(+0.75%)
Jun 15, 2012	13.97	14.78	13.97	14.70	2,012,776	+0.70(+5.00%)
Jun 14, 2012	14.45	14.45	13.76	14.00	2,328,318	-0.43(-2.98%)
Jun 13, 2012	15.45	15.45	14.23	14.43	2,852,027	-1.03(-6.66%)
Jun 12, 2012	16.04	16.06	15.16	15.46	933,828	-0.52(-3.25%)
Jun 11, 2012	16.48	16.48	15.89	15.98	840,120	-0.31(-1.90%)
Jun 08, 2012	16.77	16.77	16.28	16.29	675,909	-0.61(-3.61%)
Jun 07, 2012	17.65	17.85	16.74	16.90	545,484	-0.52(-2.99%)
Jun 06, 2012	17.09	17.68	17.01	17.42	671,482	+0.47(+2.77%)
Jun 05, 2012	17.04	17.38	16.73	16.95	548,493	-0.05(-0.29%)
Jun 04, 2012	16.95	17.10	16.50	17.00	538,333	+0.10(+0.59%)
Jun 02, 2012	17.59	17.59	16.90	16.90	719,100	+0.00(+0.00%)
Jun 01, 2012	17.59	17.59	16.90	16.90	719,100	-0.81(-4.57%)
May 31, 2012	18.00	18.04	17.33	17.71	980,948	-0.27(-1.50%)
May 30, 2012	18.74	18.74	17.91	17.98	373,334	-0.81(-4.31%)
May 29, 2012	19.08	19.21	18.58	18.79	351,831	-0.21(-1.11%)
May 28, 2012	18.78	19.10	18.78	19.00	237,985	+0.17(+0.90%)
May 25, 2012	19.00	19.00	18.78	18.83	329,055	-0.17(-0.89%)
May 24, 2012	18.99	19.18	18.77	19.00	1,185,267	+0.27(+1.44%)
May 23, 2012	18.67	18.81	18.09	18.73	310,978	-0.03(-0.16%)
May 22, 2012	18.75	19.11	18.60	18.76	607,069	+0.25(+1.35%)
May 18, 2012		18.51	18.51	18.51	0	+0.38(+2.10%)
May 17, 2012	18.29	18.40	18.00	18.13	408,484	+0.12(+0.67%)
May 16, 2012	18.10	18.61	17.97	18.01	681,057	+0.00(+0.00%)
May 15, 2012	17.78	18.09	17.78	18.01	588,019	+0.11(+0.61%)
May 14, 2012	17.80	18.17	17.71	17.90	590,304	-0.14(-0.78%)
May 11, 2012	17.94	18.28	17.80	18.04	387,546	-0.05(-0.28%)
May 10, 2012	18.30	18.65	18.01	18.09	415,758	-0.06(-0.33%)
May 09, 2012	17.40	18.25	17.39	18.15	954,896	+0.67(+3.83%)
May 08, 2012	17.17	17.48	16.90	17.48	452,796	+0.26(+1.51%)
May 07, 2012	17.75	17.75	17.04	17.22	560,169	-0.54(-3.04%)
May 04, 2012	17.77	17.88	17.36	17.76	574,855	-0.12(-0.67%)
May 03, 2012	18.59	18.60	17.88	17.88	431,691	-0.64(-3.46%)
May 02, 2012	18.58	18.65	18.14	18.52	589,707	-0.05(-0.27%)
May 01, 2012	17.98	18.74	17.95	18.57	645,417	+0.75(+4.21%)
Apr 30, 2012	17.60	17.95	17.41	17.82	497,948	+0.22(+1.25%)
Apr 27, 2012	17.67	17.69	17.39	17.60	529,865	+0.08(+0.46%)
Apr 26, 2012	17.54	18.01	17.50	17.52	604,976	+0.12(+0.69%)
Apr 25, 2012	16.90	17.43	16.68	17.40	604,328	+0.67(+4.00%)
Apr 24, 2012	17.05	17.07	16.66	16.73	342,792	-0.31(-1.82%)
Apr 23, 2012	17.22	17.22	16.80	17.04	517,730	-0.18(-1.05%)
Apr 20, 2012	17.17	17.42	17.09	17.22	313,816	+0.06(+0.35%)
Apr 19, 2012	17.33	17.45	17.11	17.16	839,060	-0.16(-0.92%)
Apr 18, 2012	17.40	17.45	17.15	17.32	495,238	-0.07(-0.40%)
Apr 17, 2012	17.15	17.46	17.15	17.39	316,307	+0.20(+1.16%)
Apr 16, 2012	17.28	17.61	17.15	17.19	464,323	-0.11(-0.64%)
Apr 13, 2012	17.90	17.90	17.30	17.30	312,393	-0.64(-3.57%)
Apr 12, 2012	17.75	17.99	17.57	17.94	576,095	+0.12(+0.67%)
Apr 11, 2012	17.86	18.39	17.68	17.82	577,616	+0.32(+1.83%)
Apr 10, 2012	17.80	17.81	17.20	17.50	662,887	-0.35(-1.96%)
Apr 09, 2012	18.50	18.52	17.85	17.85	474,261	-0.75(-4.03%)
Apr 05, 2012	18.89	18.97	18.51	18.60	410,603	-0.36(-1.90%)
Apr 04, 2012	19.17	19.24	18.92	18.96	494,794	-0.53(-2.72%)
Apr 03, 2012	19.56	19.61	19.40	19.49	536,905	-0.17(-0.86%)

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.