Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.40	15.51	15.21	15.32	466,930	+0.23(+1.54%)
Jun 28, 2012	14.55	15.09	14.43	15.09	377,557	+0.41(+2.77%)
Jun 27, 2012	14.40	14.75	14.30	14.68	232,673	+0.34(+2.37%)
Jun 26, 2012	14.04	14.42	14.01	14.34	548,544	+0.39(+2.78%)
Jun 25, 2012	14.17	14.34	13.88	13.95	606,962	-0.46(-3.16%)
Jun 22, 2012	14.57	14.61	14.34	14.41	589,429	-0.01(-0.07%)
Jun 21, 2012	14.76	15.00	14.41	14.42	510,462	-0.35(-2.36%)
Jun 20, 2012	15.13	15.18	14.68	14.77	422,263	-0.38(-2.49%)
Jun 19, 2012	15.22	15.51	15.05	15.15	509,948	-0.03(-0.19%)
Jun 18, 2012	15.00	15.51	14.88	15.18	673,353	+0.03(+0.19%)
Jun 15, 2012	15.00	15.18	14.90	15.15	267,377	+0.17(+1.16%)
Jun 14, 2012	14.74	15.07	14.64	14.97	277,284	+0.30(+2.05%)
Jun 13, 2012	14.96	15.01	14.58	14.67	299,202	-0.22(-1.50%)
Jun 12, 2012	14.74	14.93	14.45	14.89	406,914	+0.21(+1.45%)
Jun 11, 2012	15.23	15.32	14.68	14.68	393,345	-0.46(-3.01%)
Jun 08, 2012	14.75	15.14	14.57	15.14	226,165	+0.31(+2.09%)
Jun 07, 2012	15.03	15.20	14.81	14.83	310,724	-0.06(-0.39%)
Jun 06, 2012	14.33	14.88	14.30	14.88	501,838	+0.65(+4.56%)
Jun 05, 2012	14.27	14.58	14.06	14.24	816,655	-0.13(-0.88%)
Jun 04, 2012	14.71	14.88	14.20	14.36	484,586	-0.35(-2.37%)
Jun 01, 2012	15.12	15.15	14.66	14.71	599,082	-0.77(-4.95%)
May 31, 2012	15.54	15.58	15.04	15.48	523,519	+0.00(+0.00%)
May 30, 2012	16.27	16.27	15.34	15.48	1,147,874	-0.94(-5.73%)
May 29, 2012	16.13	16.45	16.05	16.42	291,715	+0.39(+2.42%)
May 25, 2012	16.16	16.23	15.95	16.03	191,116	-0.10(-0.60%)
May 24, 2012	16.12	16.36	15.86	16.13	233,931	+0.03(+0.18%)
May 23, 2012	15.91	16.14	15.64	16.10	514,076	+0.06(+0.36%)
May 22, 2012	16.19	16.20	15.82	16.04	465,066	-0.09(-0.54%)
May 21, 2012	16.17	16.37	16.12	16.13	428,468	-0.05(-0.30%)
May 18, 2012	16.31	16.47	16.13	16.17	398,232	-0.07(-0.42%)
May 17, 2012	16.62	16.65	16.20	16.24	520,749	-0.38(-2.27%)
May 16, 2012	16.99	17.04	16.60	16.62	508,847	-0.32(-1.89%)
May 15, 2012	16.68	16.97	16.58	16.94	543,866	+0.22(+1.33%)
May 14, 2012	16.68	16.98	16.55	16.72	482,099	-0.20(-1.20%)
May 11, 2012	16.69	17.10	16.61	16.92	461,718	+0.05(+0.29%)
May 10, 2012	16.91	17.01	16.45	16.87	645,366	+0.18(+1.10%)
May 09, 2012	16.72	16.80	16.39	16.69	772,115	-0.16(-0.92%)
May 08, 2012	17.35	17.35	16.50	16.84	870,112	-0.64(-3.66%)
May 07, 2012	17.59	17.71	17.41	17.48	809,081	-0.23(-1.31%)
May 04, 2012	17.37	17.77	17.21	17.71	1,381,463	+0.16(+0.88%)
May 03, 2012	18.08	18.14	17.50	17.56	782,367	-0.26(-1.47%)
May 02, 2012	17.41	18.12	17.28	17.82	963,677	+0.30(+1.71%)
May 01, 2012	17.28	17.76	17.13	17.52	606,751	+0.24(+1.40%)
Apr 30, 2012	17.38	17.47	17.10	17.28	327,335	-0.10(-0.56%)
Apr 27, 2012	17.50	17.61	17.28	17.38	421,899	-0.07(-0.39%)
Apr 26, 2012	17.35	17.50	17.19	17.44	662,257	+0.06(+0.33%)
Apr 25, 2012	17.57	17.72	17.37	17.38	648,167	-0.02(-0.11%)
Apr 24, 2012	16.97	17.75	16.83	17.40	644,726	+0.52(+3.10%)
Apr 23, 2012	17.15	17.16	16.72	16.88	439,842	-0.55(-3.17%)
Apr 20, 2012	17.26	17.49	17.17	17.43	458,589	+0.25(+1.47%)
Apr 19, 2012	16.75	17.30	16.67	17.18	545,900	+0.41(+2.43%)
Apr 18, 2012	16.99	16.99	16.71	16.77	397,342	-0.31(-1.82%)
Apr 17, 2012	17.23	17.35	17.06	17.08	552,567	-0.01(-0.06%)
Apr 16, 2012	17.34	17.48	16.94	17.09	532,055	-0.14(-0.79%)
Apr 13, 2012	17.20	17.33	17.15	17.23	504,566	-0.06(-0.34%)
Apr 12, 2012	16.95	17.37	16.95	17.29	518,775	+0.32(+1.88%)
Apr 11, 2012	16.72	17.04	16.57	16.97	456,234	+0.45(+2.70%)
Apr 10, 2012	16.75	16.94	16.34	16.52	687,329	-0.27(-1.62%)
Apr 09, 2012	16.89	17.07	16.64	16.79	456,723	-0.38(-2.20%)
Apr 05, 2012	17.31	17.40	17.01	17.17	428,162	-0.17(-1.01%)
Apr 04, 2012	17.67	17.89	17.23	17.35	715,043	-0.61(-3.40%)
Apr 03, 2012	18.06	18.06	17.77	17.96	724,142	+0.03(+0.16%)

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.