Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.04	15.58	14.89	15.48	54,188	+0.51(+3.42%)
Jun 28, 2012	15.34	15.36	14.67	14.96	8,280	-0.55(-3.57%)
Jun 27, 2012	14.69	15.61	14.69	15.52	17,750	+0.89(+6.05%)
Jun 26, 2012	14.36	14.69	14.36	14.63	15,976	+0.21(+1.45%)
Jun 25, 2012	15.19	15.19	14.22	14.42	34,082	-0.89(-5.78%)
Jun 22, 2012	15.66	15.84	14.94	15.31	1,235,237	-0.44(-2.79%)
Jun 21, 2012	15.80	15.84	15.30	15.75	52,769	+0.14(+0.92%)
Jun 20, 2012	15.66	15.66	14.71	15.61	76,015	-0.06(-0.41%)
Jun 19, 2012	15.12	15.84	15.12	15.67	16,915	+0.63(+4.21%)
Jun 18, 2012	15.08	15.43	14.65	15.04	14,032	-0.08(-0.52%)
Jun 15, 2012	14.84	15.12	14.50	15.12	13,357	+0.22(+1.45%)
Jun 14, 2012	14.84	14.94	14.24	14.90	16,937	+0.14(+0.98%)
Jun 13, 2012	14.46	14.86	14.46	14.76	4,816	+0.21(+1.43%)
Jun 12, 2012	14.76	15.12	14.40	14.55	13,338	+0.12(+0.85%)
Jun 11, 2012	14.73	14.75	14.42	14.42	13,577	-0.24(-1.62%)
Jun 08, 2012	14.76	14.76	14.39	14.66	13,746	-0.20(-1.36%)
Jun 07, 2012	14.74	14.86	14.65	14.86	7,546	+0.22(+1.47%)
Jun 06, 2012	14.66	14.68	14.22	14.65	1,362	+0.05(+0.35%)
Jun 05, 2012	14.30	15.11	14.16	14.60	10,866	+0.32(+2.22%)
Jun 04, 2012	13.96	14.76	13.50	14.28	9,651	+0.14(+0.97%)
Jun 01, 2012	13.72	14.18	13.72	14.14	4,522	+0.28(+2.03%)
May 31, 2012	14.02	14.18	13.86	13.86	11,262	+0.04(+0.31%)
May 30, 2012	13.84	13.94	13.76	13.82	1,675	-0.12(-0.85%)
May 29, 2012	14.00	14.00	13.62	13.94	4,635	+0.06(+0.41%)
May 25, 2012	13.48	13.95	13.48	13.88	13,324	+0.41(+3.03%)
May 24, 2012	14.15	14.33	13.44	13.47	18,943	-0.77(-5.38%)
May 23, 2012	14.92	15.05	14.05	14.24	14,531	-0.80(-5.29%)
May 22, 2012	15.02	15.23	14.87	15.04	2,732	+0.03(+0.19%)
May 21, 2012	15.14	15.14	15.01	15.01	1,255	-0.04(-0.24%)
May 18, 2012	14.91	15.21	14.91	15.04	14,492	+0.17(+1.16%)
May 17, 2012	14.14	14.94	14.14	14.87	2,285	-0.01(-0.10%)
May 16, 2012	14.94	14.94	14.82	14.88	2,232	+0.02(+0.14%)
May 15, 2012	14.86	14.94	14.73	14.86	4,805	+0.09(+0.63%)
May 14, 2012	15.14	15.14	14.24	14.77	18,304	-0.62(-4.01%)
May 11, 2012	15.37	15.40	14.87	15.39	10,264	+0.00(+0.00%)
May 10, 2012	15.47	15.49	15.34	15.39	15,195	-0.03(-0.19%)
May 09, 2012	15.44	15.76	15.34	15.42	14,755	-0.07(-0.46%)
May 08, 2012	15.91	15.91	15.47	15.49	57,738	-0.06(-0.41%)
May 07, 2012	14.98	15.69	14.97	15.55	3,721	+0.27(+1.73%)
May 04, 2012	15.00	15.33	15.00	15.29	4,645	+0.14(+0.95%)
May 03, 2012	15.17	15.26	14.87	15.14	7,569	+0.10(+0.67%)
May 02, 2012	15.04	15.19	14.97	15.04	10,920	+0.06(+0.43%)
May 01, 2012	14.98	15.05	14.94	14.98	2,218	+0.00(+0.00%)
Apr 30, 2012	14.96	15.00	14.90	14.98	18,625	+0.07(+0.48%)
Apr 27, 2012	14.91	14.91	14.45	14.91	15,766	+0.00(+0.00%)
Apr 26, 2012	14.78	14.91	14.45	14.91	10,036	+0.11(+0.73%)
Apr 25, 2012	14.51	14.87	14.50	14.80	5,581	+0.33(+2.28%)
Apr 24, 2012	14.53	14.69	14.40	14.47	18,185	-0.04(-0.30%)
Apr 23, 2012	14.45	14.51	14.16	14.51	20,652	+0.12(+0.85%)
Apr 20, 2012	14.52	14.52	14.34	14.39	15,000	-0.12(-0.84%)
Apr 19, 2012	14.50	14.51	14.48	14.51	2,790	+0.00(+0.00%)
Apr 18, 2012	14.50	14.51	14.34	14.51	5,860	+0.01(+0.05%)
Apr 17, 2012	14.28	14.51	14.28	14.51	9,055	+0.14(+1.00%)
Apr 16, 2012	14.38	14.51	14.16	14.36	12,279	-0.04(-0.30%)
Apr 13, 2012	14.36	14.58	14.09	14.40	5,051	+0.04(+0.25%)
Apr 12, 2012	14.26	14.37	14.08	14.37	4,349	+0.04(+0.25%)
Apr 11, 2012	14.35	14.35	14.05	14.33	3,735	-0.01(-0.05%)
Apr 10, 2012	14.18	14.40	14.18	14.34	2,787	+0.22(+1.57%)
Apr 09, 2012	14.12	14.12	14.12	14.12	964	+0.04(+0.31%)
Apr 05, 2012	14.32	14.62	14.08	14.08	3,678	-0.26(-1.80%)
Apr 04, 2012	14.40	14.40	13.93	14.33	3,841	-0.18(-1.23%)
Apr 03, 2012	14.33	14.51	14.33	14.51	6,330	+0.18(+1.25%)

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.