Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.91	14.91	14.71	14.80	9,409,729	+0.03(+0.18%)
Jun 28, 2012	14.65	14.78	14.65	14.77	5,099,146	+0.03(+0.22%)
Jun 27, 2012	14.68	14.81	14.68	14.74	5,739,995	+0.11(+0.76%)
Jun 26, 2012	14.64	14.71	14.61	14.63	7,137,806	+0.02(+0.15%)
Jun 25, 2012	14.58	14.65	14.54	14.61	5,003,242	-0.02(-0.15%)
Jun 22, 2012	14.75	14.75	14.63	14.63	7,393,948	-0.07(-0.51%)
Jun 21, 2012	14.80	14.88	14.69	14.71	9,876,962	-0.05(-0.32%)
Jun 20, 2012	14.89	14.94	14.71	14.75	7,356,407	-0.15(-1.00%)
Jun 19, 2012	14.91	15.01	14.82	14.90	9,712,087	+0.07(+0.50%)
Jun 18, 2012	14.91	14.91	14.75	14.83	6,513,722	+0.03(+0.18%)
Jun 15, 2012	14.81	14.82	14.72	14.80	11,754,092	+0.04(+0.29%)
Jun 14, 2012	14.73	14.80	14.69	14.76	8,712,191	+0.07(+0.51%)
Jun 13, 2012	14.69	14.77	14.59	14.68	6,655,410	-0.01(-0.07%)
Jun 12, 2012	14.73	14.74	14.63	14.69	8,701,754	-0.02(-0.11%)
Jun 11, 2012	14.86	14.88	14.69	14.71	12,277,524	-0.13(-0.86%)
Jun 08, 2012	14.74	14.90	14.69	14.84	12,590,304	+0.12(+0.83%)
Jun 07, 2012	14.77	14.80	14.70	14.72	7,774,979	+0.05(+0.33%)
Jun 06, 2012	14.58	14.67	14.51	14.67	6,842,366	+0.17(+1.17%)
Jun 05, 2012	14.46	14.58	14.42	14.50	11,785,787	+0.03(+0.18%)
Jun 04, 2012	14.40	14.47	14.37	14.47	9,851,568	+0.04(+0.29%)
Jun 01, 2012	14.28	14.48	14.26	14.43	9,111,137	+0.05(+0.37%)
May 31, 2012	14.35	14.46	14.23	14.38	7,446,322	+0.04(+0.29%)
May 30, 2012	14.49	14.59	14.31	14.33	8,125,673	-0.17(-1.16%)
May 29, 2012	14.58	14.58	14.46	14.50	35,697,776	+0.05(+0.33%)
May 25, 2012	14.43	14.49	14.42	14.46	34,161,272	+0.06(+0.40%)
May 24, 2012	14.28	14.49	14.26	14.40	42,113,008	+0.16(+1.14%)
May 23, 2012	14.32	14.46	14.18	14.23	8,990,246	-0.12(-0.81%)
May 22, 2012	14.27	14.37	14.27	14.35	7,634,280	+0.11(+0.77%)
May 21, 2012	14.31	14.34	14.21	14.24	6,517,949	-0.04(-0.29%)
May 18, 2012	14.39	14.51	14.25	14.28	8,802,366	-0.07(-0.48%)
May 17, 2012	14.38	14.48	14.35	14.35	8,210,136	-0.03(-0.18%)
May 16, 2012	14.29	14.42	14.25	14.38	6,966,183	+0.15(+1.03%)
May 15, 2012	14.40	14.44	14.22	14.23	7,959,421	-0.15(-1.06%)
May 14, 2012	14.35	14.45	14.31	14.38	5,588,860	-0.07(-0.51%)
May 11, 2012	14.53	14.58	14.43	14.46	5,696,820	-0.11(-0.72%)
May 10, 2012	14.52	14.59	14.47	14.56	5,083,033	+0.14(+0.98%)
May 09, 2012	14.39	14.50	14.30	14.42	7,079,873	-0.07(-0.47%)
May 08, 2012	14.32	14.50	14.31	14.49	8,712,843	+0.11(+0.77%)
May 07, 2012	14.37	14.42	14.31	14.38	5,983,484	+0.01(+0.07%)
May 04, 2012	14.50	14.51	14.35	14.37	6,393,942	+0.05(+0.37%)
May 03, 2012	14.41	14.52	14.31	14.31	7,338,598	-0.11(-0.76%)
May 02, 2012	14.48	14.50	14.34	14.42	9,130,285	-0.06(-0.44%)
May 01, 2012	14.38	14.51	14.32	14.49	9,380,975	+0.12(+0.84%)
Apr 30, 2012	14.26	14.37	14.22	14.37	7,266,948	+0.02(+0.15%)
Apr 27, 2012	14.42	14.44	14.28	14.35	5,330,460	-0.04(-0.26%)
Apr 26, 2012	14.22	14.40	14.19	14.38	5,482,271	+0.15(+1.07%)
Apr 25, 2012	14.20	14.28	14.13	14.23	9,126,234	-0.09(-0.66%)
Apr 24, 2012	14.23	14.38	14.21	14.32	5,704,184	+0.11(+0.78%)
Apr 23, 2012	14.19	14.24	14.16	14.21	4,948,765	-0.05(-0.33%)
Apr 20, 2012	14.15	14.31	14.13	14.26	7,875,476	+0.13(+0.93%)
Apr 19, 2012	14.11	14.18	14.06	14.13	6,832,558	+0.00(+0.00%)
Apr 18, 2012	14.20	14.23	14.10	14.13	6,938,614	-0.10(-0.70%)
Apr 17, 2012	14.21	14.24	14.10	14.23	6,373,418	+0.08(+0.59%)
Apr 16, 2012	14.09	14.26	14.08	14.15	7,293,328	+0.08(+0.60%)
Apr 13, 2012	14.18	14.21	14.01	14.06	15,970,335	-0.17(-1.22%)
Apr 12, 2012	14.23	14.30	14.19	14.23	10,784,649	+0.02(+0.11%)
Apr 11, 2012	14.29	14.29	14.21	14.22	9,394,788	+0.01(+0.04%)
Apr 10, 2012	14.26	14.31	14.17	14.21	28,021,090	-0.32(-2.17%)
Apr 09, 2012	14.40	14.59	14.40	14.53	7,218,900	+0.02(+0.11%)
Apr 05, 2012	14.61	14.64	14.44	14.51	7,442,246	-0.14(-0.93%)
Apr 04, 2012	14.70	14.75	14.61	14.65	12,695,889	-0.15(-0.99%)
Apr 03, 2012	14.89	14.89	14.67	14.80	6,040,852	-0.02(-0.11%)

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.