Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.03	13.26	12.94	13.26	4,668,955	+0.48(+3.73%)
Jun 28, 2012	12.54	12.85	12.54	12.78	5,987,917	+0.16(+1.24%)
Jun 27, 2012	12.48	12.67	12.44	12.62	3,073,842	+0.20(+1.62%)
Jun 26, 2012	12.23	12.43	12.08	12.42	2,789,662	+0.19(+1.59%)
Jun 25, 2012	12.36	12.41	12.14	12.23	1,791,901	-0.24(-1.96%)
Jun 22, 2012	12.55	12.61	12.45	12.47	3,907,461	-0.03(-0.20%)
Jun 21, 2012	12.87	12.89	12.46	12.50	1,946,832	-0.36(-2.78%)
Jun 20, 2012	13.07	13.07	12.79	12.85	1,764,486	-0.19(-1.44%)
Jun 19, 2012	12.96	13.19	13.02	13.04	1,538,221	+0.08(+0.63%)
Jun 18, 2012	12.87	13.02	12.84	12.96	1,641,934	+0.07(+0.54%)
Jun 15, 2012	12.76	12.93	12.75	12.89	3,269,971	+0.16(+1.23%)
Jun 14, 2012	12.69	12.86	12.61	12.74	2,050,679	+0.08(+0.59%)
Jun 13, 2012	12.88	12.98	12.62	12.66	2,506,354	-0.26(-2.04%)
Jun 12, 2012	12.71	12.95	12.71	12.92	2,500,639	+0.25(+1.95%)
Jun 11, 2012	13.03	13.06	12.66	12.68	6,122,399	-0.22(-1.73%)
Jun 08, 2012	12.53	12.91	12.47	12.90	6,911,509	+0.30(+2.36%)
Jun 07, 2012	12.79	12.83	12.54	12.60	14,093,205	-0.01(-0.05%)
Jun 06, 2012	12.34	12.74	12.28	12.61	3,935,591	+0.14(+1.09%)
Jun 05, 2012	12.22	12.50	12.16	12.47	2,329,535	+0.23(+1.87%)
Jun 04, 2012	12.56	12.66	12.17	12.24	3,528,146	-0.32(-2.56%)
Jun 01, 2012	12.62	12.70	12.47	12.56	3,309,100	-0.30(-2.36%)
May 31, 2012	12.87	12.99	12.60	12.87	3,102,691	+0.01(+0.05%)
May 30, 2012	12.90	12.94	12.63	12.86	2,524,549	-0.14(-1.10%)
May 29, 2012	12.94	13.11	12.89	13.00	2,005,278	+0.18(+1.40%)
May 25, 2012	12.79	12.95	12.77	12.82	1,645,587	-0.04(-0.29%)
May 24, 2012	12.79	12.89	12.69	12.86	2,021,028	+0.09(+0.68%)
May 23, 2012	12.50	12.79	12.43	12.77	2,011,217	+0.15(+1.18%)
May 22, 2012	12.56	12.74	12.54	12.63	2,127,026	+0.09(+0.74%)
May 21, 2012	12.32	12.56	12.23	12.53	2,072,554	+0.22(+1.81%)
May 18, 2012	12.47	12.48	12.22	12.31	2,634,230	-0.11(-0.90%)
May 17, 2012	12.62	12.74	12.32	12.42	3,392,079	-0.21(-1.67%)
May 16, 2012	12.73	12.82	12.62	12.63	3,036,498	+0.01(+0.10%)
May 15, 2012	12.73	12.86	12.57	12.62	3,417,543	-0.09(-0.68%)
May 14, 2012	12.79	12.81	12.69	12.71	3,334,766	-0.19(-1.44%)
May 11, 2012	12.82	12.99	12.78	12.89	3,200,277	+0.01(+0.10%)
May 10, 2012	12.97	13.09	12.82	12.88	3,143,741	+0.05(+0.39%)
May 09, 2012	13.00	13.15	12.80	12.83	6,096,072	-0.30(-2.31%)
May 08, 2012	13.16	13.20	12.93	13.13	4,003,545	-0.08(-0.61%)
May 07, 2012	13.32	13.44	13.18	13.21	2,473,251	-0.09(-0.65%)
May 04, 2012	13.42	13.49	13.28	13.30	2,832,352	-0.17(-1.29%)
May 03, 2012	13.62	13.65	13.43	13.47	2,279,691	-0.12(-0.87%)
May 02, 2012	13.57	13.77	13.51	13.59	2,513,574	-0.04(-0.27%)
May 01, 2012	13.46	13.80	13.40	13.63	4,884,319	+0.15(+1.15%)
Apr 30, 2012	13.59	13.65	13.44	13.47	2,803,993	-0.14(-1.00%)
Apr 27, 2012	14.61	14.61	13.47	13.61	11,649,814	-1.04(-7.10%)
Apr 26, 2012	14.60	14.76	14.45	14.65	4,250,576	+0.04(+0.30%)
Apr 25, 2012	14.60	14.84	14.52	14.61	4,887,316	+0.15(+1.03%)
Apr 24, 2012	14.30	14.62	14.30	14.46	3,184,858	+0.17(+1.17%)
Apr 23, 2012	14.14	14.36	14.03	14.29	3,666,172	+0.01(+0.09%)
Apr 20, 2012	14.20	14.48	14.06	14.28	3,223,295	+0.12(+0.83%)
Apr 19, 2012	14.35	14.40	14.04	14.16	1,962,249	-0.16(-1.12%)
Apr 18, 2012	14.17	14.42	14.15	14.32	2,653,927	+0.11(+0.74%)
Apr 17, 2012	14.00	14.30	13.99	14.22	2,473,914	+0.34(+2.45%)
Apr 16, 2012	13.84	13.95	13.78	13.88	2,253,415	+0.06(+0.45%)
Apr 13, 2012	13.85	13.92	13.72	13.81	1,612,743	-0.07(-0.53%)
Apr 12, 2012	13.64	13.90	13.60	13.89	1,752,299	+0.26(+1.91%)
Apr 11, 2012	13.62	13.72	13.52	13.63	2,538,769	+0.17(+1.24%)
Apr 10, 2012	14.03	14.08	13.45	13.46	3,267,743	-0.63(-4.44%)
Apr 09, 2012	14.14	14.22	13.99	14.09	2,200,496	-0.27(-1.85%)
Apr 05, 2012	14.22	14.36	14.19	14.35	2,369,825	+0.08(+0.56%)
Apr 04, 2012	14.24	14.35	14.14	14.27	3,104,522	-0.08(-0.56%)
Apr 03, 2012	14.28	14.47	14.21	14.35	2,352,500	+0.01(+0.04%)

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.