Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	16.11	16.47	16.08	16.41	3,183,892	+1.11(+7.27%)
Jun 28, 2012	15.10	15.31	15.01	15.30	675,400	+0.17(+1.14%)
Jun 27, 2012	14.88	15.18	14.82	15.13	710,932	+0.24(+1.60%)
Jun 26, 2012	15.00	15.06	14.74	14.89	487,494	-0.17(-1.14%)
Jun 25, 2012	15.23	15.23	15.00	15.06	922,759	-0.79(-4.97%)
Jun 22, 2012	15.97	15.97	15.69	15.85	1,001,262	+0.66(+4.31%)
Jun 21, 2012	15.90	15.92	15.19	15.19	1,519,658	-0.42(-2.69%)
Jun 20, 2012	15.48	15.74	15.40	15.62	1,298,826	+0.28(+1.85%)
Jun 19, 2012	15.17	15.44	15.13	15.33	1,646,473	+0.49(+3.29%)
Jun 18, 2012	14.96	15.01	14.80	14.84	1,764,028	-0.55(-3.59%)
Jun 15, 2012	15.31	15.44	15.20	15.40	2,058,585	+0.05(+0.34%)
Jun 14, 2012	15.18	15.47	15.13	15.35	2,758,915	+0.26(+1.71%)
Jun 13, 2012	14.98	15.21	14.95	15.09	965,048	+0.11(+0.73%)
Jun 12, 2012	14.93	15.01	14.66	14.98	2,001,390	+0.24(+1.66%)
Jun 11, 2012	15.31	15.34	14.70	14.73	1,808,615	-0.35(-2.30%)
Jun 08, 2012	14.77	15.13	14.72	15.08	1,257,100	+0.37(+2.54%)
Jun 07, 2012	15.00	15.02	14.68	14.71	1,820,034	-0.14(-0.91%)
Jun 06, 2012	14.43	14.86	14.42	14.84	2,708,814	+0.58(+4.06%)
Jun 05, 2012	14.26	14.41	14.17	14.26	1,240,678	+0.01(+0.05%)
Jun 04, 2012	14.20	14.30	14.15	14.26	2,251,005	+0.60(+4.38%)
Jun 01, 2012	13.67	13.79	13.50	13.66	1,288,509	-0.08(-0.61%)
May 31, 2012	13.74	13.80	13.50	13.74	1,564,898	+0.07(+0.52%)
May 30, 2012	13.90	13.93	13.64	13.67	2,185,140	-0.48(-3.41%)
May 29, 2012	14.25	14.29	14.00	14.15	1,519,527	-0.57(-3.89%)
May 25, 2012	14.68	14.84	14.65	14.73	416,825	-0.03(-0.17%)
May 24, 2012	14.93	15.02	14.66	14.75	489,631	-0.17(-1.16%)
May 23, 2012	14.99	14.99	14.61	14.93	957,392	-0.26(-1.69%)
May 22, 2012	15.33	15.46	15.10	15.18	1,328,398	-0.08(-0.55%)
May 21, 2012	14.96	15.27	14.96	15.27	1,259,930	+0.19(+1.24%)
May 18, 2012	15.16	15.22	15.02	15.08	1,036,427	+0.35(+2.36%)
May 17, 2012	14.90	14.91	14.71	14.73	1,625,379	-0.17(-1.12%)
May 16, 2012	15.25	15.38	14.90	14.90	2,400,756	-0.23(-1.53%)
May 15, 2012	15.32	15.46	15.13	15.13	2,281,010	-0.45(-2.89%)
May 14, 2012	15.66	15.71	15.55	15.58	1,067,189	-0.44(-2.77%)
May 11, 2012	15.87	16.28	15.85	16.03	1,088,119	-0.26(-1.58%)
May 10, 2012	16.40	16.46	16.27	16.28	1,106,247	+0.47(+2.97%)
May 09, 2012	15.68	15.92	15.63	15.81	1,674,235	-0.68(-4.10%)
May 08, 2012	16.50	16.54	16.26	16.49	641,126	-0.10(-0.62%)
May 07, 2012	16.33	16.66	16.33	16.59	1,579,278	+0.44(+2.75%)
May 04, 2012	16.26	16.32	16.08	16.15	1,157,137	+0.05(+0.32%)
May 03, 2012	16.19	16.27	16.04	16.10	551,530	-0.10(-0.64%)
May 02, 2012	16.05	16.23	15.99	16.20	1,458,217	-0.63(-3.75%)
May 01, 2012	16.79	17.03	16.73	16.83	234,526	+0.08(+0.46%)
Apr 30, 2012	16.84	16.84	16.61	16.75	528,124	-0.26(-1.51%)
Apr 27, 2012	16.99	17.04	16.77	17.01	811,538	+0.19(+1.15%)
Apr 26, 2012	16.52	16.85	16.52	16.82	1,388,386	-0.08(-0.46%)
Apr 25, 2012	17.00	17.07	16.79	16.90	1,589,923	+0.37(+2.22%)
Apr 24, 2012	16.27	16.59	16.27	16.53	785,176	+0.30(+1.86%)
Apr 23, 2012	16.10	16.23	16.00	16.23	935,023	-0.33(-2.02%)
Apr 20, 2012	16.47	16.67	16.46	16.56	1,081,438	+0.34(+2.10%)
Apr 19, 2012	16.33	16.41	16.16	16.22	1,667,356	-0.40(-2.40%)
Apr 18, 2012	16.57	16.80	16.54	16.62	1,042,952	-0.59(-3.40%)
Apr 17, 2012	16.96	17.25	16.89	17.20	348,028	+0.41(+2.45%)
Apr 16, 2012	16.92	16.97	16.64	16.79	560,112	-0.03(-0.15%)
Apr 13, 2012	17.11	17.11	16.77	16.82	517,986	-0.66(-3.76%)
Apr 12, 2012	17.26	17.53	17.20	17.47	551,503	+0.01(+0.07%)
Apr 11, 2012	17.48	17.55	17.37	17.46	656,995	+0.53(+3.12%)
Apr 10, 2012	17.33	17.37	16.92	16.93	1,161,781	-0.43(-2.48%)
Apr 09, 2012	17.35	17.44	17.28	17.37	1,170,789	-0.19(-1.10%)
Apr 05, 2012	17.38	17.64	17.37	17.56	396,567	-0.22(-1.23%)
Apr 04, 2012	17.93	17.98	17.65	17.78	979,639	-0.48(-2.64%)
Apr 03, 2012	18.68	18.70	18.14	18.26	642,680	-0.69(-3.67%)

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.