Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.47	15.47	14.87	15.11	4,219,008	+0.37(+2.50%)
Jun 28, 2012	14.76	14.83	14.52	14.75	5,627,018	-0.10(-0.65%)
Jun 27, 2012	14.98	15.10	14.72	14.84	5,656,622	-0.07(-0.48%)
Jun 26, 2012	14.92	14.99	14.71	14.91	3,907,010	+0.00(+0.00%)
Jun 25, 2012	15.06	15.10	14.82	14.91	3,327,375	-0.28(-1.85%)
Jun 22, 2012	15.20	15.31	15.16	15.19	4,603,056	+0.05(+0.32%)
Jun 21, 2012	15.66	15.69	15.12	15.15	3,733,773	-0.43(-2.78%)
Jun 20, 2012	15.36	15.61	15.36	15.58	4,319,516	+0.19(+1.25%)
Jun 19, 2012	15.28	15.42	15.21	15.39	4,522,382	+0.10(+0.68%)
Jun 18, 2012	14.98	15.28	14.85	15.28	3,560,038	+0.22(+1.49%)
Jun 15, 2012	15.05	15.09	14.92	15.06	4,589,566	+0.02(+0.16%)
Jun 14, 2012	15.05	15.14	14.86	15.03	3,585,735	-0.03(-0.21%)
Jun 13, 2012	15.18	15.27	15.03	15.07	3,304,056	-0.11(-0.74%)
Jun 12, 2012	15.08	15.29	15.07	15.18	3,765,319	+0.06(+0.37%)
Jun 11, 2012	15.36	15.40	15.10	15.12	3,606,638	-0.17(-1.10%)
Jun 08, 2012	15.15	15.29	15.12	15.29	3,683,765	+0.14(+0.90%)
Jun 07, 2012	15.27	15.36	15.11	15.15	5,055,878	+0.02(+0.11%)
Jun 06, 2012	14.96	15.15	14.91	15.14	4,260,029	+0.23(+1.56%)
Jun 05, 2012	14.87	14.96	14.81	14.91	2,996,930	-0.02(-0.11%)
Jun 04, 2012	14.99	15.05	14.81	14.92	3,561,222	-0.07(-0.48%)
Jun 01, 2012	15.37	15.63	14.99	14.99	4,394,686	-0.55(-3.56%)
May 31, 2012	15.48	15.65	15.48	15.55	6,517,160	+0.06(+0.41%)
May 30, 2012	15.48	15.56	15.43	15.48	4,422,806	-0.10(-0.67%)
May 29, 2012	15.52	15.60	15.37	15.59	3,635,724	+0.11(+0.72%)
May 25, 2012	15.30	15.53	15.25	15.48	4,236,840	+0.22(+1.47%)
May 24, 2012	15.38	15.42	15.20	15.25	6,266,219	-0.08(-0.52%)
May 23, 2012	15.44	15.47	15.19	15.33	4,775,846	-0.18(-1.19%)
May 22, 2012	15.32	15.53	15.29	15.52	6,126,927	+0.20(+1.31%)
May 21, 2012	15.38	15.48	15.25	15.32	4,612,762	+0.00(+0.00%)
May 18, 2012	15.46	15.52	15.24	15.32	5,414,320	-0.07(-0.47%)
May 17, 2012	15.57	15.65	15.39	15.39	4,261,505	-0.22(-1.39%)
May 16, 2012	15.46	15.68	15.44	15.60	4,089,610	+0.16(+1.04%)
May 15, 2012	15.47	15.64	15.43	15.44	4,869,845	-0.10(-0.67%)
May 14, 2012	15.59	15.64	15.47	15.55	4,034,193	-0.14(-0.87%)
May 11, 2012	15.61	15.84	15.58	15.68	4,417,660	+0.03(+0.21%)
May 10, 2012	15.68	15.78	15.60	15.65	4,918,950	+0.03(+0.20%)
May 09, 2012	15.33	15.76	15.31	15.62	8,770,284	+0.21(+1.35%)
May 08, 2012	14.90	15.42	14.87	15.41	10,770,064	+0.49(+3.27%)
May 07, 2012	14.18	15.05	14.13	14.92	10,194,336	+0.47(+3.27%)
May 04, 2012	14.56	14.77	14.42	14.45	5,472,322	-0.16(-1.10%)
May 03, 2012	14.65	14.69	14.54	14.61	4,603,258	-0.07(-0.49%)
May 02, 2012	14.62	14.75	14.57	14.68	3,173,114	-0.02(-0.11%)
May 01, 2012	14.59	14.77	14.49	14.70	3,765,534	+0.08(+0.55%)
Apr 30, 2012	14.59	14.63	14.41	14.62	2,988,065	+0.02(+0.16%)
Apr 27, 2012	14.75	14.82	14.57	14.59	4,041,632	-0.03(-0.22%)
Apr 26, 2012	14.31	14.68	14.25	14.63	7,305,750	+0.32(+2.24%)
Apr 25, 2012	14.42	14.47	14.18	14.31	5,767,822	-0.06(-0.39%)
Apr 24, 2012	14.58	14.69	13.86	14.36	19,203,004	+0.22(+1.53%)
Apr 23, 2012	14.31	14.32	14.11	14.15	3,107,153	-0.31(-2.16%)
Apr 20, 2012	14.42	14.52	14.39	14.46	2,777,928	+0.06(+0.45%)
Apr 19, 2012	14.44	14.57	14.28	14.39	3,511,701	-0.05(-0.33%)
Apr 18, 2012	14.43	14.47	14.29	14.44	4,104,495	-0.06(-0.39%)
Apr 17, 2012	14.36	14.55	14.31	14.50	2,956,151	+0.17(+1.17%)
Apr 16, 2012	14.39	14.44	14.29	14.33	2,872,210	-0.03(-0.22%)
Apr 13, 2012	14.50	14.53	14.35	14.36	4,231,105	-0.14(-0.94%)
Apr 12, 2012	14.47	14.63	14.37	14.50	4,915,471	+0.02(+0.11%)
Apr 11, 2012	14.71	14.76	14.43	14.48	5,269,598	-0.14(-0.93%)
Apr 10, 2012	14.66	14.79	14.61	14.62	5,312,046	-0.04(-0.27%)
Apr 09, 2012	14.88	14.91	14.65	14.66	5,498,177	-0.40(-2.66%)
Apr 05, 2012	15.13	15.25	15.00	15.06	6,804,313	-0.15(-1.00%)
Apr 04, 2012	15.17	15.25	15.10	15.21	5,357,164	-0.05(-0.31%)
Apr 03, 2012	15.59	15.60	15.20	15.26	5,872,336	-0.31(-2.01%)

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.