Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.56	13.71	13.47	13.70	7,862,429	+0.52(+3.95%)
Jun 28, 2012	13.00	13.21	12.86	13.18	6,611,226	+0.02(+0.12%)
Jun 27, 2012	12.89	13.20	12.81	13.16	4,849,414	+0.32(+2.48%)
Jun 26, 2012	12.78	12.93	12.67	12.85	6,030,191	+0.14(+1.10%)
Jun 25, 2012	13.05	13.05	12.66	12.71	6,435,995	-0.52(-3.94%)
Jun 22, 2012	13.11	13.27	13.03	13.23	6,192,081	+0.21(+1.61%)
Jun 21, 2012	13.53	13.65	12.99	13.02	5,543,399	-0.47(-3.51%)
Jun 20, 2012	13.42	13.65	13.34	13.49	6,271,756	+0.07(+0.52%)
Jun 19, 2012	13.08	13.47	13.08	13.42	5,349,803	+0.46(+3.54%)
Jun 18, 2012	13.07	13.16	12.90	12.96	6,878,479	-0.26(-1.94%)
Jun 15, 2012	13.23	13.23	13.04	13.22	7,117,731	+0.10(+0.77%)
Jun 14, 2012	13.08	13.24	13.01	13.12	6,162,939	+0.09(+0.72%)
Jun 13, 2012	13.12	13.32	12.95	13.02	5,603,803	-0.18(-1.35%)
Jun 12, 2012	13.01	13.25	13.01	13.20	6,165,437	+0.23(+1.80%)
Jun 11, 2012	13.58	13.61	12.95	12.97	5,588,484	-0.37(-2.80%)
Jun 08, 2012	13.33	13.40	13.14	13.34	7,567,989	-0.09(-0.69%)
Jun 07, 2012	13.55	13.81	13.39	13.44	12,582,610	+0.10(+0.76%)
Jun 06, 2012	12.80	13.36	12.76	13.34	10,014,083	+0.68(+5.34%)
Jun 05, 2012	12.46	12.80	12.45	12.66	6,088,530	+0.15(+1.18%)
Jun 04, 2012	12.67	12.74	12.45	12.51	5,856,154	-0.06(-0.49%)
Jun 01, 2012	12.69	12.81	12.56	12.57	10,098,591	-0.50(-3.80%)
May 31, 2012	13.19	13.21	12.85	13.07	9,395,209	-0.09(-0.65%)
May 30, 2012	13.49	13.49	13.15	13.16	8,158,567	-0.54(-3.97%)
May 29, 2012	13.43	13.70	13.41	13.70	6,661,572	+0.31(+2.31%)
May 25, 2012	13.24	13.50	13.19	13.39	7,208,225	+0.07(+0.52%)
May 24, 2012	13.39	13.43	13.10	13.32	6,140,974	-0.02(-0.12%)
May 23, 2012	13.06	13.41	12.93	13.34	8,420,077	+0.12(+0.94%)
May 22, 2012	13.35	13.51	13.10	13.21	10,494,424	-0.07(-0.52%)
May 21, 2012	13.07	13.37	12.84	13.28	8,657,265	+0.09(+0.70%)
May 18, 2012	13.39	13.51	12.89	13.19	20,403,820	-0.18(-1.33%)
May 17, 2012	14.09	14.09	13.37	13.37	15,891,649	-0.74(-5.26%)
May 16, 2012	14.76	14.84	14.09	14.11	14,071,087	-0.49(-3.39%)
May 15, 2012	14.90	14.99	14.55	14.60	13,694,885	-0.15(-1.00%)
May 14, 2012	15.01	15.08	14.72	14.75	9,741,755	-0.49(-3.24%)
May 11, 2012	14.98	15.41	14.90	15.25	6,952,051	-0.02(-0.10%)
May 10, 2012	15.41	15.60	15.22	15.26	6,747,901	+0.02(+0.15%)
May 09, 2012	14.98	15.40	14.88	15.24	11,447,036	+0.02(+0.10%)
May 08, 2012	15.07	15.25	14.89	15.22	7,603,709	+0.02(+0.15%)
May 07, 2012	15.10	15.31	14.91	15.20	5,980,989	+0.01(+0.05%)
May 04, 2012	15.29	15.33	14.92	15.19	8,315,384	-0.21(-1.36%)
May 03, 2012	15.72	15.93	15.22	15.40	11,703,158	-0.39(-2.45%)
May 02, 2012	16.00	16.01	15.65	15.79	5,840,301	-0.33(-2.06%)
May 01, 2012	15.87	16.35	15.77	16.12	6,957,119	+0.24(+1.51%)
Apr 30, 2012	15.96	16.00	15.73	15.88	3,295,429	-0.17(-1.06%)
Apr 27, 2012	16.14	16.18	15.84	16.05	4,740,023	-0.01(-0.05%)
Apr 26, 2012	15.94	16.12	15.84	16.06	6,761,402	+0.02(+0.14%)
Apr 25, 2012	15.93	16.10	15.69	16.03	6,124,907	+0.29(+1.87%)
Apr 24, 2012	15.60	15.89	15.55	15.74	5,215,268	+0.18(+1.14%)
Apr 23, 2012	15.18	15.59	15.13	15.56	6,483,649	+0.08(+0.50%)
Apr 20, 2012	15.64	15.71	15.44	15.49	6,646,313	-0.02(-0.15%)
Apr 19, 2012	15.53	15.61	15.32	15.51	6,542,704	+0.01(+0.05%)
Apr 18, 2012	15.68	15.72	15.44	15.50	7,306,527	-0.37(-2.34%)
Apr 17, 2012	15.71	15.98	15.62	15.87	5,224,777	+0.34(+2.19%)
Apr 16, 2012	15.76	15.76	15.28	15.53	6,761,832	-0.04(-0.25%)
Apr 13, 2012	15.79	15.84	15.48	15.57	6,789,347	-0.32(-2.04%)
Apr 12, 2012	15.54	15.93	15.45	15.89	5,483,805	+0.48(+3.11%)
Apr 11, 2012	15.54	15.70	15.33	15.42	6,180,726	+0.12(+0.76%)
Apr 10, 2012	15.74	15.81	15.25	15.30	8,853,477	-0.46(-2.94%)
Apr 09, 2012	15.81	15.94	15.69	15.76	5,854,072	-0.49(-3.04%)
Apr 05, 2012	16.24	16.37	16.00	16.26	11,129,167	-0.12(-0.75%)
Apr 04, 2012	16.47	16.54	16.07	16.38	9,720,072	-0.36(-2.12%)
Apr 03, 2012	16.87	16.96	16.45	16.74	10,961,901	-0.22(-1.32%)

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.