Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.81	12.02	11.56	11.81	753,457	+0.37(+3.25%)
Jun 28, 2012	11.26	11.43	10.98	11.43	984,635	+0.04(+0.38%)
Jun 27, 2012	11.64	11.66	10.95	11.39	1,673,200	-0.29(-2.51%)
Jun 26, 2012	10.94	11.74	10.79	11.69	3,975,927	+1.18(+11.27%)
Jun 25, 2012	11.84	11.97	10.26	10.50	4,608,056	-1.56(-12.96%)
Jun 22, 2012	12.08	12.13	11.88	12.06	538,181	+0.07(+0.58%)
Jun 21, 2012	12.41	12.44	11.95	12.00	511,823	-0.47(-3.81%)
Jun 20, 2012	12.69	12.81	12.44	12.47	279,645	-0.18(-1.43%)
Jun 19, 2012	12.33	12.83	12.33	12.65	594,154	+0.41(+3.39%)
Jun 18, 2012	12.19	12.40	12.11	12.24	336,338	-0.07(-0.56%)
Jun 15, 2012	12.23	12.31	12.06	12.31	910,081	+0.12(+0.99%)
Jun 14, 2012	11.94	12.20	11.86	12.19	643,989	+0.26(+2.17%)
Jun 13, 2012	12.42	12.45	11.88	11.93	785,199	-0.56(-4.46%)
Jun 12, 2012	12.23	12.52	12.23	12.48	410,333	+0.32(+2.62%)
Jun 11, 2012	12.77	12.77	12.16	12.16	469,050	-0.41(-3.29%)
Jun 08, 2012	12.47	12.72	12.28	12.58	334,679	+0.07(+0.55%)
Jun 07, 2012	12.98	13.02	12.25	12.51	648,778	-0.29(-2.29%)
Jun 06, 2012	12.16	12.80	12.16	12.80	982,606	+0.76(+6.30%)
Jun 05, 2012	12.10	12.35	11.89	12.04	661,201	-0.15(-1.20%)
Jun 04, 2012	12.19	12.23	11.78	12.19	725,277	+0.11(+0.93%)
Jun 01, 2012	12.58	12.67	12.07	12.08	581,889	-0.76(-5.91%)
May 31, 2012	12.89	12.98	12.53	12.84	450,389	-0.01(-0.07%)
May 30, 2012	13.13	13.22	12.85	12.85	814,503	-0.47(-3.50%)
May 29, 2012	13.14	13.33	12.94	13.31	370,361	+0.28(+2.12%)
May 25, 2012	12.99	13.13	12.88	13.04	341,609	+0.09(+0.73%)
May 24, 2012	13.09	13.15	12.83	12.94	514,773	-0.16(-1.18%)
May 23, 2012	12.84	13.17	12.72	13.10	659,487	+0.18(+1.40%)
May 22, 2012	12.96	13.29	12.81	12.91	559,441	-0.05(-0.40%)
May 21, 2012	12.85	13.09	12.63	12.97	915,728	+0.18(+1.42%)
May 18, 2012	12.70	12.95	12.48	12.79	677,767	+0.11(+0.88%)
May 17, 2012	12.94	12.97	12.59	12.67	1,252,487	-0.28(-2.13%)
May 16, 2012	12.98	13.36	12.90	12.95	755,338	-0.03(-0.20%)
May 15, 2012	13.06	13.29	12.85	12.98	767,631	-0.02(-0.13%)
May 14, 2012	13.15	13.22	12.82	12.99	827,813	-0.34(-2.52%)
May 11, 2012	13.27	13.57	13.15	13.33	834,393	-0.09(-0.64%)
May 10, 2012	13.38	13.54	13.25	13.41	747,877	+0.16(+1.24%)
May 09, 2012	12.94	13.34	12.82	13.25	1,137,412	+0.11(+0.85%)
May 08, 2012	13.30	13.37	12.75	13.14	966,633	-0.29(-2.18%)
May 07, 2012	13.45	13.66	13.30	13.43	590,439	-0.09(-0.70%)
May 04, 2012	13.90	14.07	13.52	13.53	747,259	-0.53(-3.74%)
May 03, 2012	14.23	14.31	13.80	14.05	784,743	-0.16(-1.09%)
May 02, 2012	14.27	14.41	14.08	14.21	695,641	-0.11(-0.78%)
May 01, 2012	14.50	14.96	14.23	14.32	816,678	-0.18(-1.25%)
Apr 30, 2012	15.05	15.11	14.44	14.50	746,664	-0.63(-4.16%)
Apr 27, 2012	14.92	15.25	14.69	15.13	710,299	+0.29(+1.98%)
Apr 26, 2012	14.72	14.87	14.54	14.84	670,621	+0.14(+0.94%)
Apr 25, 2012	14.82	15.06	14.50	14.70	1,255,987	+0.12(+0.83%)
Apr 24, 2012	14.64	14.64	14.23	14.58	1,568,207	-0.05(-0.35%)
Apr 23, 2012	15.10	15.10	13.60	14.63	4,095,606	-0.83(-5.35%)
Apr 20, 2012	15.33	15.51	14.95	15.46	1,107,659	+0.29(+1.93%)
Apr 19, 2012	15.45	15.50	14.98	15.17	873,731	-0.24(-1.57%)
Apr 18, 2012	15.72	15.86	15.35	15.41	874,705	-0.31(-1.97%)
Apr 17, 2012	15.52	15.95	15.42	15.72	1,089,261	+0.34(+2.19%)
Apr 16, 2012	15.10	15.54	14.75	15.38	608,035	+0.42(+2.82%)
Apr 13, 2012	15.06	15.24	14.80	14.96	390,396	-0.17(-1.14%)
Apr 12, 2012	15.17	15.32	14.92	15.13	451,576	+0.02(+0.11%)
Apr 11, 2012	14.86	15.23	14.83	15.11	557,194	+0.48(+3.30%)
Apr 10, 2012	15.43	15.43	14.53	14.63	1,193,606	-0.78(-5.04%)
Apr 09, 2012	15.66	15.76	15.32	15.41	871,888	-0.52(-3.25%)
Apr 05, 2012	15.90	16.42	15.87	15.92	552,639	-0.11(-0.70%)
Apr 04, 2012	15.94	16.14	15.78	16.04	465,895	-0.11(-0.69%)
Apr 03, 2012	15.64	16.40	15.58	16.15	1,039,232	+0.52(+3.31%)

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.