Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	15.87	15.97	15.64	15.77	842,487	+0.32(+2.07%)
Jun 28, 2012	15.70	15.83	14.74	15.45	1,664,051	-0.32(-2.03%)
Jun 27, 2012	15.85	16.02	15.76	15.77	767,747	-0.05(-0.32%)
Jun 26, 2012	15.63	16.09	15.60	15.82	2,158,023	+0.25(+1.61%)
Jun 25, 2012	15.07	15.78	15.04	15.57	1,274,664	+0.44(+2.91%)
Jun 22, 2012	14.85	15.38	14.77	15.13	1,815,447	+0.42(+2.82%)
Jun 21, 2012	14.98	15.20	14.67	14.71	973,462	-0.27(-1.77%)
Jun 20, 2012	15.14	15.36	14.95	14.98	1,133,282	-0.08(-0.53%)
Jun 19, 2012	14.89	15.13	14.84	15.06	868,602	+0.26(+1.76%)
Jun 18, 2012	14.62	14.95	14.50	14.80	827,964	+0.20(+1.37%)
Jun 15, 2012	14.42	14.81	14.30	14.60	2,256,570	+0.16(+1.11%)
Jun 14, 2012	14.50	14.55	14.16	14.44	1,112,560	+0.00(+0.00%)
Jun 13, 2012	14.69	14.77	14.37	14.44	870,741	-0.19(-1.30%)
Jun 12, 2012	14.31	14.71	14.25	14.63	663,858	+0.26(+1.81%)
Jun 11, 2012	14.82	14.98	14.36	14.37	1,479,218	-0.11(-0.76%)
Jun 08, 2012	14.05	14.62	13.91	14.48	1,048,566	+0.37(+2.62%)
Jun 07, 2012	14.23	14.40	13.96	14.11	769,423	+0.13(+0.93%)
Jun 06, 2012	14.24	14.50	13.72	13.98	1,573,010	-0.16(-1.13%)
Jun 05, 2012	13.80	14.44	13.68	14.14	1,636,450	+0.29(+2.09%)
Jun 04, 2012	13.36	13.89	13.24	13.85	886,101	+0.55(+4.14%)
Jun 01, 2012	13.46	13.58	13.24	13.30	786,292	-0.35(-2.56%)
May 31, 2012	13.75	13.79	13.35	13.65	885,148	-0.14(-1.02%)
May 30, 2012	13.77	13.98	13.55	13.79	882,625	-0.03(-0.22%)
May 29, 2012	13.83	13.96	13.39	13.82	1,021,019	+0.12(+0.88%)
May 25, 2012	13.64	13.71	13.49	13.70	899,892	+0.11(+0.81%)
May 24, 2012	13.61	13.62	13.30	13.59	644,970	-0.01(-0.07%)
May 23, 2012	13.71	13.75	13.21	13.60	937,673	-0.03(-0.22%)
May 22, 2012	13.54	13.87	13.50	13.63	2,022,270	+0.13(+0.96%)
May 21, 2012	13.01	13.55	12.95	13.50	1,212,110	+0.55(+4.25%)
May 18, 2012	12.87	13.09	12.79	12.95	1,136,674	+0.07(+0.54%)
May 17, 2012	13.12	13.12	12.83	12.88	1,012,386	-0.17(-1.30%)
May 16, 2012	13.07	13.20	12.97	13.05	1,094,817	+0.02(+0.15%)
May 15, 2012	12.95	13.25	12.95	13.03	794,860	+0.08(+0.62%)
May 14, 2012	12.60	13.09	12.57	12.95	1,287,929	+0.20(+1.57%)
May 11, 2012	12.27	12.75	12.27	12.75	818,203	+0.36(+2.91%)
May 10, 2012	12.42	12.50	12.30	12.39	608,501	+0.14(+1.14%)
May 09, 2012	12.22	12.59	12.21	12.25	1,068,645	-0.08(-0.65%)
May 08, 2012	11.74	12.35	11.19	12.33	1,898,099	+0.11(+0.90%)
May 07, 2012	12.01	12.26	11.86	12.22	757,607	+0.15(+1.24%)
May 04, 2012	12.38	12.53	12.06	12.07	912,340	-0.44(-3.52%)
May 03, 2012	12.21	12.55	12.21	12.51	1,236,657	+0.25(+2.04%)
May 02, 2012	12.00	12.29	11.92	12.26	574,970	+0.19(+1.57%)
May 01, 2012	12.12	12.43	12.03	12.07	669,097	-0.06(-0.49%)
Apr 30, 2012	12.25	12.39	12.07	12.13	1,160,708	-0.13(-1.06%)
Apr 27, 2012	11.74	12.30	11.70	12.26	1,052,527	+0.53(+4.52%)
Apr 26, 2012	11.78	11.89	11.64	11.73	440,850	-0.11(-0.93%)
Apr 25, 2012	11.70	11.96	11.61	11.84	777,121	+0.25(+2.16%)
Apr 24, 2012	11.69	11.70	11.50	11.59	746,561	-0.12(-1.02%)
Apr 23, 2012	11.34	11.83	11.34	11.71	1,461,877	+0.15(+1.30%)
Apr 20, 2012	11.31	11.75	11.29	11.56	1,318,874	+0.39(+3.49%)
Apr 19, 2012	11.19	11.39	11.09	11.17	768,484	+0.02(+0.18%)
Apr 18, 2012	10.98	11.22	10.86	11.15	882,782	+0.12(+1.09%)
Apr 17, 2012	10.61	11.17	10.59	11.03	1,338,287	+0.46(+4.30%)
Apr 16, 2012	11.40	11.49	10.53	10.57	2,192,899	-0.77(-6.75%)
Apr 13, 2012	11.50	11.57	10.92	11.34	1,826,513	-0.23(-1.99%)
Apr 12, 2012	11.48	11.89	11.48	11.57	869,371	-0.05(-0.43%)
Apr 11, 2012	11.78	11.87	11.53	11.62	1,725,072	+0.00(+0.00%)
Apr 10, 2012	12.50	12.75	11.55	11.62	2,608,780	-0.06(-0.51%)
Apr 09, 2012	11.82	11.89	11.60	11.68	581,949	-0.31(-2.59%)
Apr 05, 2012	11.77	12.06	11.77	11.99	689,662	+0.19(+1.61%)
Apr 04, 2012	12.01	12.11	11.79	11.80	710,569	-0.31(-2.56%)
Apr 03, 2012	11.84	12.25	11.76	12.11	573,464	+0.27(+2.28%)

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.