Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.46	13.55	13.26	13.34	5,683,813	+0.03(+0.24%)
Jun 28, 2012	13.20	13.32	13.12	13.31	2,605,870	+0.06(+0.49%)
Jun 27, 2012	13.10	13.27	13.10	13.24	4,556,554	+0.15(+1.13%)
Jun 26, 2012	13.13	13.15	13.05	13.10	2,445,768	+0.01(+0.05%)
Jun 25, 2012	13.03	13.11	12.96	13.09	2,716,723	-0.04(-0.29%)
Jun 22, 2012	13.10	13.19	13.04	13.13	4,926,653	+0.10(+0.79%)
Jun 21, 2012	13.17	13.31	13.00	13.03	6,763,284	-0.26(-1.94%)
Jun 20, 2012	13.31	13.41	13.13	13.28	6,335,657	-0.01(-0.05%)
Jun 19, 2012	13.40	13.55	13.28	13.29	7,798,303	-0.08(-0.58%)
Jun 18, 2012	13.25	13.39	13.25	13.37	2,983,488	+0.06(+0.44%)
Jun 15, 2012	13.22	13.38	13.15	13.31	5,987,852	+0.14(+1.03%)
Jun 14, 2012	13.12	13.21	13.09	13.17	2,971,073	+0.07(+0.54%)
Jun 13, 2012	13.08	13.13	12.93	13.10	4,639,220	+0.00(+0.00%)
Jun 12, 2012	13.03	13.11	12.95	13.10	2,767,857	+0.09(+0.69%)
Jun 11, 2012	13.23	13.23	12.99	13.01	7,246,982	-0.16(-1.18%)
Jun 08, 2012	13.12	13.19	13.06	13.17	3,339,880	+0.05(+0.39%)
Jun 07, 2012	13.07	13.14	13.05	13.12	4,401,327	+0.11(+0.84%)
Jun 06, 2012	12.92	13.01	12.81	13.01	5,543,272	+0.14(+1.10%)
Jun 05, 2012	12.77	12.98	12.70	12.86	4,449,883	+0.10(+0.76%)
Jun 04, 2012	12.93	12.93	12.68	12.77	9,966,618	-0.12(-0.95%)
Jun 01, 2012	12.92	12.95	12.79	12.89	8,378,042	-0.17(-1.29%)
May 31, 2012	12.95	13.16	12.88	13.06	6,383,487	+0.14(+1.05%)
May 30, 2012	13.01	13.11	12.91	12.92	4,334,707	-0.14(-1.09%)
May 29, 2012	13.07	13.07	12.94	13.06	4,640,970	+0.04(+0.30%)
May 25, 2012	12.95	13.03	12.89	13.03	4,317,708	+0.10(+0.75%)
May 24, 2012	12.83	13.00	12.79	12.93	3,826,779	+0.10(+0.80%)
May 23, 2012	12.84	12.91	12.72	12.83	6,456,694	-0.07(-0.55%)
May 22, 2012	12.83	13.00	12.76	12.90	5,288,744	+0.08(+0.60%)
May 21, 2012	12.66	12.82	12.63	12.82	5,192,480	+0.15(+1.22%)
May 18, 2012	12.80	12.87	12.63	12.66	6,125,979	-0.14(-1.06%)
May 17, 2012	12.92	13.00	12.72	12.80	8,400,370	-0.12(-0.95%)
May 16, 2012	12.84	13.04	12.82	12.92	12,069,512	+0.12(+0.96%)
May 15, 2012	12.92	13.08	12.77	12.80	10,516,564	-0.16(-1.25%)
May 14, 2012	12.89	13.04	12.84	12.96	6,354,869	+0.03(+0.21%)
May 11, 2012	12.88	12.98	12.81	12.93	9,129,148	-0.01(-0.05%)
May 10, 2012	12.73	12.98	12.68	12.94	11,080,542	+0.31(+2.43%)
May 09, 2012	12.59	12.68	12.47	12.63	8,532,459	-0.08(-0.60%)
May 08, 2012	12.63	12.72	12.59	12.71	8,626,209	+0.00(+0.00%)
May 07, 2012	12.80	12.81	12.68	12.71	4,811,759	-0.10(-0.80%)
May 04, 2012	12.70	12.88	12.63	12.81	9,636,364	+0.21(+1.67%)
May 03, 2012	12.84	12.98	12.54	12.60	15,679,844	-0.21(-1.65%)
May 02, 2012	13.00	13.01	12.74	12.81	9,287,532	-0.24(-1.81%)
May 01, 2012	12.95	13.07	12.83	13.05	7,726,377	+0.13(+1.04%)
Apr 30, 2012	12.79	12.93	12.72	12.91	5,038,534	+0.10(+0.80%)
Apr 27, 2012	12.74	12.85	12.59	12.81	12,709,592	+0.13(+1.01%)
Apr 26, 2012	12.57	12.73	12.52	12.68	5,646,937	+0.08(+0.66%)
Apr 25, 2012	12.55	12.65	12.49	12.60	5,034,790	+0.12(+0.97%)
Apr 24, 2012	12.35	12.48	12.32	12.48	5,298,883	+0.16(+1.30%)
Apr 23, 2012	12.40	12.43	12.23	12.32	6,875,200	-0.16(-1.28%)
Apr 20, 2012	12.38	12.54	12.38	12.48	3,397,209	+0.13(+1.03%)
Apr 19, 2012	12.34	12.42	12.27	12.35	4,644,567	+0.01(+0.05%)
Apr 18, 2012	12.40	12.42	12.30	12.35	4,169,832	-0.10(-0.82%)
Apr 17, 2012	12.40	12.45	12.25	12.45	5,206,506	+0.10(+0.83%)
Apr 16, 2012	12.28	12.36	12.21	12.35	6,328,665	+0.10(+0.78%)
Apr 13, 2012	12.28	12.36	12.22	12.25	5,540,385	-0.06(-0.47%)
Apr 12, 2012	12.18	12.31	12.08	12.31	4,463,270	+0.12(+1.00%)
Apr 11, 2012	12.29	12.31	12.17	12.19	4,737,532	+0.01(+0.05%)
Apr 10, 2012	12.36	12.39	12.14	12.18	5,221,653	-0.23(-1.85%)
Apr 09, 2012	12.38	12.47	12.35	12.41	3,299,491	-0.08(-0.67%)
Apr 05, 2012	12.54	12.58	12.41	12.49	5,208,274	-0.05(-0.41%)
Apr 04, 2012	12.58	12.63	12.51	12.54	5,632,990	-0.12(-0.96%)
Apr 03, 2012	12.74	12.75	12.52	12.67	5,353,506	-0.03(-0.25%)

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.