Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.74	14.18	13.74	14.18	397,130	+0.68(+5.05%)
Jun 28, 2012	13.35	13.50	13.23	13.50	301,628	+0.00(+0.00%)
Jun 27, 2012	13.43	13.60	13.40	13.50	280,161	+0.14(+1.03%)
Jun 26, 2012	13.36	13.44	13.25	13.36	369,649	-0.01(-0.06%)
Jun 25, 2012	13.52	13.57	13.36	13.37	517,960	-0.39(-2.83%)
Jun 22, 2012	13.79	13.82	13.60	13.76	525,498	+0.03(+0.24%)
Jun 21, 2012	13.90	13.96	13.69	13.73	544,988	-0.19(-1.34%)
Jun 20, 2012	14.09	14.18	13.87	13.91	637,961	-0.23(-1.61%)
Jun 19, 2012	14.06	14.29	13.99	14.14	412,656	+0.13(+0.93%)
Jun 18, 2012	13.78	14.03	13.73	14.01	372,331	+0.12(+0.88%)
Jun 15, 2012	13.92	13.97	13.80	13.89	545,562	+0.02(+0.12%)
Jun 14, 2012	13.78	13.92	13.66	13.87	435,268	+0.13(+0.94%)
Jun 13, 2012	13.90	14.00	13.62	13.74	631,410	-0.22(-1.57%)
Jun 12, 2012	13.78	13.96	13.57	13.96	421,967	+0.26(+1.89%)
Jun 11, 2012	14.14	14.26	13.69	13.70	528,125	-0.28(-1.97%)
Jun 08, 2012	13.66	14.07	13.55	13.98	340,268	+0.25(+1.83%)
Jun 07, 2012	13.90	14.07	13.71	13.73	499,910	-0.01(-0.06%)
Jun 06, 2012	13.56	13.75	13.54	13.73	561,226	+0.27(+1.99%)
Jun 05, 2012	13.38	13.55	13.36	13.47	672,995	+0.06(+0.48%)
Jun 04, 2012	13.39	13.55	13.24	13.40	535,304	+0.09(+0.67%)
Jun 01, 2012	13.46	13.56	13.28	13.31	509,118	-0.39(-2.84%)
May 31, 2012	13.78	13.87	13.54	13.70	458,620	-0.10(-0.71%)
May 30, 2012	13.89	13.89	13.73	13.80	291,160	-0.22(-1.56%)
May 29, 2012	13.99	14.09	13.82	14.02	344,081	+0.14(+0.99%)
May 25, 2012	13.93	14.03	13.82	13.88	225,410	-0.02(-0.17%)
May 24, 2012	13.78	13.91	13.65	13.91	342,941	+0.18(+1.29%)
May 23, 2012	13.51	13.76	13.28	13.73	380,306	+0.08(+0.59%)
May 22, 2012	13.59	13.77	13.53	13.65	453,529	+0.05(+0.36%)
May 21, 2012	13.52	13.67	13.39	13.60	287,429	+0.16(+1.20%)
May 18, 2012	13.38	13.59	13.38	13.44	449,073	+0.06(+0.42%)
May 17, 2012	13.86	13.87	13.34	13.38	418,537	-0.44(-3.21%)
May 16, 2012	13.94	14.15	13.81	13.82	452,266	-0.08(-0.58%)
May 15, 2012	13.92	14.03	13.78	13.91	476,829	+0.03(+0.23%)
May 14, 2012	13.78	13.97	13.63	13.87	500,358	-0.09(-0.63%)
May 11, 2012	13.75	14.19	13.75	13.96	445,544	+0.06(+0.41%)
May 10, 2012	14.06	14.08	13.78	13.91	437,098	+0.00(+0.00%)
May 09, 2012	13.77	14.04	13.66	13.91	543,559	-0.07(-0.52%)
May 08, 2012	14.24	14.31	13.87	13.98	614,325	-0.42(-2.91%)
May 07, 2012	14.22	14.40	14.15	14.40	435,399	+0.10(+0.68%)
May 04, 2012	14.63	14.70	14.20	14.30	554,569	-0.40(-2.74%)
May 03, 2012	14.79	14.96	14.65	14.70	465,935	-0.12(-0.81%)
May 02, 2012	14.69	14.87	14.62	14.82	567,832	+0.04(+0.27%)
May 01, 2012	14.58	14.98	14.58	14.78	621,692	+0.20(+1.38%)
Apr 30, 2012	14.50	14.65	14.47	14.58	674,269	+0.03(+0.22%)
Apr 27, 2012	14.44	14.63	14.30	14.55	624,482	+0.10(+0.67%)
Apr 26, 2012	14.85	14.85	14.09	14.45	1,144,851	-0.40(-2.71%)
Apr 25, 2012	14.73	14.90	14.64	14.86	461,812	+0.31(+2.10%)
Apr 24, 2012	14.42	14.59	14.35	14.55	468,245	+0.13(+0.89%)
Apr 23, 2012	14.27	14.43	14.07	14.42	522,144	-0.09(-0.61%)
Apr 20, 2012	14.49	14.57	14.40	14.51	370,996	+0.16(+1.12%)
Apr 19, 2012	14.20	14.43	14.00	14.35	561,838	+0.19(+1.31%)
Apr 18, 2012	14.34	14.52	14.13	14.16	528,951	-0.29(-2.01%)
Apr 17, 2012	14.15	14.58	14.15	14.45	446,686	+0.43(+3.04%)
Apr 16, 2012	14.03	14.23	13.88	14.03	346,073	+0.08(+0.58%)
Apr 13, 2012	14.22	14.22	13.92	13.95	392,670	-0.31(-2.15%)
Apr 12, 2012	13.97	14.31	13.97	14.25	447,662	+0.27(+1.96%)
Apr 11, 2012	13.63	14.01	13.63	13.98	562,378	+0.51(+3.77%)
Apr 10, 2012	13.79	13.82	13.43	13.47	535,755	-0.35(-2.51%)
Apr 09, 2012	13.62	13.95	13.58	13.82	451,475	-0.10(-0.75%)
Apr 05, 2012	14.04	14.11	13.82	13.92	339,439	-0.21(-1.48%)
Apr 04, 2012	14.16	14.31	14.06	14.13	375,084	-0.23(-1.57%)
Apr 03, 2012	14.69	14.76	14.26	14.36	444,116	-0.31(-2.14%)

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.