Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.34	14.34	14.22	14.33	23,551	+0.37(+2.63%)
Jun 28, 2012	14.21	14.24	13.81	13.96	11,538	-0.37(-2.57%)
Jun 27, 2012	14.14	14.35	13.88	14.33	11,466	+0.15(+1.05%)
Jun 26, 2012	14.08	14.18	13.84	14.18	5,594	+0.19(+1.34%)
Jun 25, 2012	13.91	14.22	13.49	13.99	9,127	-0.29(-2.05%)
Jun 22, 2012	13.92	14.33	13.73	14.29	44,431	+0.53(+3.85%)
Jun 21, 2012	14.17	14.17	13.73	13.76	11,764	-0.39(-2.78%)
Jun 20, 2012	13.96	14.31	13.83	14.15	5,865	-0.19(-1.30%)
Jun 19, 2012	14.07	14.34	13.42	14.34	25,128	+0.29(+2.09%)
Jun 18, 2012	14.14	14.14	13.62	14.04	16,150	-0.29(-2.04%)
Jun 15, 2012	13.83	14.34	13.66	14.34	50,056	+0.54(+3.88%)
Jun 14, 2012	13.41	13.81	13.18	13.80	11,005	+0.54(+4.09%)
Jun 13, 2012	13.76	13.76	13.16	13.26	14,385	-0.51(-3.71%)
Jun 12, 2012	13.47	13.84	13.39	13.77	7,557	+0.37(+2.74%)
Jun 11, 2012	13.93	13.93	13.27	13.40	19,373	-0.52(-3.72%)
Jun 08, 2012	13.51	13.92	13.51	13.92	7,217	+0.33(+2.43%)
Jun 07, 2012	13.71	13.71	13.16	13.59	18,972	+0.02(+0.14%)
Jun 06, 2012	13.11	13.61	13.03	13.57	11,953	+0.57(+4.41%)
Jun 05, 2012	12.49	13.05	12.49	13.00	16,452	+0.45(+3.58%)
Jun 04, 2012	12.27	12.67	12.27	12.55	4,261	+0.32(+2.65%)
Jun 01, 2012	12.47	12.50	12.16	12.22	26,679	-0.44(-3.45%)
May 31, 2012	13.10	13.24	12.66	12.66	29,834	-0.21(-1.65%)
May 30, 2012	13.15	13.39	12.87	12.87	13,309	-0.50(-3.73%)
May 29, 2012	13.35	13.37	13.19	13.37	12,101	+0.09(+0.70%)
May 25, 2012	13.09	13.56	12.78	13.28	17,628	+0.25(+1.91%)
May 24, 2012	12.77	13.24	12.70	13.03	20,139	+0.34(+2.65%)
May 23, 2012	12.96	13.31	12.60	12.69	9,484	-0.31(-2.40%)
May 22, 2012	13.34	13.93	13.00	13.00	13,530	-0.38(-2.84%)
May 21, 2012	12.75	13.39	12.75	13.38	12,654	+0.74(+5.87%)
May 18, 2012	12.53	12.92	12.53	12.64	15,993	+0.07(+0.54%)
May 17, 2012	12.63	12.96	12.56	12.57	15,162	+0.07(+0.60%)
May 16, 2012	12.71	12.93	12.50	12.50	5,369	-0.09(-0.74%)
May 15, 2012	12.81	12.96	12.59	12.59	5,514	-0.15(-1.17%)
May 14, 2012	13.39	13.44	12.74	12.74	13,408	-0.79(-5.81%)
May 11, 2012	12.93	13.53	12.57	13.53	8,852	+0.44(+3.38%)
May 10, 2012	13.02	13.09	13.02	13.08	1,269	+0.33(+2.59%)
May 09, 2012	13.03	13.13	12.75	12.75	6,747	-0.36(-2.76%)
May 08, 2012	12.48	13.42	12.48	13.11	32,607	+0.49(+3.90%)
May 07, 2012	12.55	12.83	12.50	12.62	5,435	+0.03(+0.25%)
May 04, 2012	12.48	12.67	12.48	12.59	18,984	+0.05(+0.40%)
May 03, 2012	12.78	13.10	12.49	12.54	17,379	-0.23(-1.81%)
May 02, 2012	13.03	13.15	12.58	12.77	16,216	-0.36(-2.71%)
May 01, 2012	13.76	14.25	13.10	13.13	16,875	-0.64(-4.62%)
Apr 30, 2012	13.90	14.03	13.54	13.76	12,969	-0.55(-3.87%)
Apr 27, 2012	14.09	14.43	14.09	14.32	30,352	+0.31(+2.22%)
Apr 26, 2012	14.00	14.07	13.81	14.01	4,953	-0.10(-0.70%)
Apr 25, 2012	13.62	14.10	13.62	14.10	6,670	+0.59(+4.40%)
Apr 24, 2012	12.71	13.52	12.71	13.51	11,715	+0.80(+6.34%)
Apr 23, 2012	13.19	13.34	12.71	12.71	35,585	-0.75(-5.57%)
Apr 20, 2012	14.21	14.21	13.37	13.45	17,644	+0.13(+0.98%)
Apr 19, 2012	13.70	14.23	13.31	13.32	10,572	-0.27(-2.00%)
Apr 18, 2012	13.81	13.90	13.56	13.60	6,408	-0.28(-2.05%)
Apr 17, 2012	13.65	14.21	13.45	13.88	9,997	+0.30(+2.19%)
Apr 16, 2012	13.24	13.65	13.22	13.58	5,865	+0.40(+3.05%)
Apr 13, 2012	13.37	13.49	13.06	13.18	27,357	-0.35(-2.56%)
Apr 12, 2012	13.27	13.60	13.21	13.53	15,483	+0.20(+1.49%)
Apr 11, 2012	13.37	13.37	13.06	13.33	17,991	+0.21(+1.61%)
Apr 10, 2012	13.67	14.84	13.10	13.12	40,072	-0.51(-3.77%)
Apr 09, 2012	13.99	14.01	13.63	13.63	17,112	-0.64(-4.51%)
Apr 05, 2012	14.54	14.77	14.28	14.28	8,984	-0.33(-2.29%)
Apr 04, 2012	14.37	14.85	14.36	14.61	16,505	+0.15(+1.03%)
Apr 03, 2012	14.64	14.69	14.44	14.46	8,669	-0.40(-2.67%)

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.