Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.44	13.53	13.32	13.52	6,602,416	+0.47(+3.62%)
Jun 28, 2012	12.76	13.05	12.73	13.05	5,537,924	+0.11(+0.88%)
Jun 27, 2012	12.89	12.97	12.77	12.93	5,714,892	+0.08(+0.61%)
Jun 26, 2012	12.70	12.92	12.56	12.86	6,774,650	+0.19(+1.46%)
Jun 25, 2012	12.78	12.78	12.58	12.67	4,955,513	-0.32(-2.49%)
Jun 22, 2012	13.01	13.07	12.86	12.99	8,809,781	+0.12(+0.93%)
Jun 21, 2012	13.37	13.51	12.86	12.87	8,276,902	-0.41(-3.06%)
Jun 20, 2012	13.35	13.45	13.18	13.28	7,778,233	-0.10(-0.72%)
Jun 19, 2012	13.16	13.48	13.08	13.38	8,347,465	+0.34(+2.62%)
Jun 18, 2012	13.07	13.09	12.97	13.03	8,595,204	-0.14(-1.09%)
Jun 15, 2012	13.19	13.26	13.08	13.18	12,063,744	+0.07(+0.55%)
Jun 14, 2012	13.00	13.19	12.95	13.11	11,273,181	+0.15(+1.15%)
Jun 13, 2012	13.08	13.20	12.90	12.96	6,610,816	-0.19(-1.41%)
Jun 12, 2012	13.18	13.27	12.86	13.14	17,627,022	-0.23(-1.70%)
Jun 11, 2012	13.82	13.83	13.35	13.37	4,902,104	-0.28(-2.06%)
Jun 08, 2012	13.36	13.66	13.17	13.65	9,405,782	+0.20(+1.51%)
Jun 07, 2012	13.66	13.77	13.40	13.45	9,352,535	+0.01(+0.09%)
Jun 06, 2012	13.05	13.44	12.97	13.44	8,267,181	+0.55(+4.27%)
Jun 05, 2012	12.39	12.91	12.38	12.89	6,935,932	+0.45(+3.61%)
Jun 04, 2012	12.48	12.56	12.32	12.44	6,031,186	-0.04(-0.29%)
Jun 01, 2012	12.60	12.76	12.47	12.47	11,088,266	-0.54(-4.14%)
May 31, 2012	12.90	13.11	12.75	13.01	7,555,092	+0.12(+0.93%)
May 30, 2012	12.95	13.00	12.83	12.89	6,278,218	-0.25(-1.87%)
May 29, 2012	13.05	13.18	12.99	13.14	8,759,383	+0.25(+1.95%)
May 25, 2012	12.95	13.10	12.87	12.89	6,554,196	-0.04(-0.28%)
May 24, 2012	13.03	13.13	12.79	12.92	8,026,462	-0.02(-0.14%)
May 23, 2012	12.65	12.95	12.41	12.94	11,682,629	+0.16(+1.26%)
May 22, 2012	12.93	13.05	12.65	12.78	13,135,035	-0.07(-0.56%)
May 21, 2012	12.66	12.87	12.59	12.85	8,557,340	+0.21(+1.66%)
May 18, 2012	12.97	13.03	12.60	12.64	8,556,784	-0.29(-2.22%)
May 17, 2012	13.20	13.20	12.89	12.93	9,380,895	-0.27(-2.04%)
May 16, 2012	13.50	13.50	13.20	13.20	8,209,929	-0.15(-1.15%)
May 15, 2012	13.40	13.48	13.30	13.35	5,558,596	-0.04(-0.31%)
May 14, 2012	13.55	13.64	13.38	13.39	8,555,602	-0.41(-2.97%)
May 11, 2012	13.31	13.87	13.26	13.80	13,072,316	+0.30(+2.24%)
May 10, 2012	13.90	13.93	13.44	13.50	15,964,335	-0.29(-2.11%)
May 09, 2012	13.66	13.93	13.65	13.79	8,173,303	-0.11(-0.81%)
May 08, 2012	13.86	14.00	13.67	13.90	12,069,387	-0.12(-0.89%)
May 07, 2012	14.02	14.18	13.98	14.03	8,054,406	-0.04(-0.30%)
May 04, 2012	14.35	14.40	14.06	14.07	10,644,070	-0.38(-2.63%)
May 03, 2012	14.69	14.81	14.41	14.45	9,323,240	-0.24(-1.66%)
May 02, 2012	14.80	14.81	14.63	14.69	6,540,692	-0.26(-1.71%)
May 01, 2012	14.73	15.12	14.64	14.95	8,155,939	+0.20(+1.37%)
Apr 30, 2012	14.84	14.86	14.64	14.75	6,274,720	-0.15(-1.04%)
Apr 27, 2012	14.94	14.98	14.71	14.90	6,468,667	+0.02(+0.16%)
Apr 26, 2012	14.51	14.95	14.34	14.88	9,054,141	+0.36(+2.49%)
Apr 25, 2012	14.42	14.54	14.32	14.51	6,091,455	+0.25(+1.75%)
Apr 24, 2012	14.15	14.35	14.06	14.26	5,993,809	+0.18(+1.31%)
Apr 23, 2012	14.04	14.11	13.98	14.08	7,956,967	-0.27(-1.90%)
Apr 20, 2012	14.51	14.56	14.34	14.35	5,885,657	-0.07(-0.45%)
Apr 19, 2012	14.59	14.63	14.34	14.42	6,669,147	-0.12(-0.86%)
Apr 18, 2012	14.78	14.78	14.53	14.54	9,056,565	-0.34(-2.27%)
Apr 17, 2012	14.81	15.02	14.70	14.88	7,084,663	+0.23(+1.58%)
Apr 16, 2012	14.83	14.92	14.53	14.65	4,678,968	-0.02(-0.12%)
Apr 13, 2012	15.03	15.05	14.67	14.67	5,326,380	-0.39(-2.60%)
Apr 12, 2012	14.77	15.10	14.76	15.06	7,195,113	+0.33(+2.26%)
Apr 11, 2012	14.80	14.86	14.65	14.73	11,523,976	+0.21(+1.47%)
Apr 10, 2012	14.93	14.99	14.50	14.51	12,101,867	-0.44(-2.94%)
Apr 09, 2012	15.16	15.16	14.89	14.95	8,304,582	-0.49(-3.19%)
Apr 05, 2012	15.34	15.51	15.21	15.45	6,412,285	+0.02(+0.15%)
Apr 04, 2012	15.59	15.78	15.39	15.42	6,234,054	-0.36(-2.29%)
Apr 03, 2012	15.81	15.88	15.65	15.78	5,218,693	-0.11(-0.67%)

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.