Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	18.90	19.21	18.61	19.21	65,930	+0.69(+3.72%)
Jun 28, 2012	18.30	18.71	18.12	18.52	35,795	+0.11(+0.61%)
Jun 27, 2012	18.14	18.73	18.03	18.41	58,094	+0.42(+2.31%)
Jun 26, 2012	17.82	18.20	17.41	17.99	51,390	+0.15(+0.85%)
Jun 25, 2012	17.86	17.96	17.47	17.84	83,246	-0.39(-2.15%)
Jun 22, 2012	17.95	18.61	17.75	18.23	270,994	+0.38(+2.15%)
Jun 21, 2012	18.04	18.27	17.71	17.85	33,658	-0.26(-1.41%)
Jun 20, 2012	18.06	18.40	17.79	18.11	23,453	+0.10(+0.53%)
Jun 19, 2012	17.38	18.23	17.38	18.01	49,716	+0.69(+3.97%)
Jun 18, 2012	16.92	17.61	16.92	17.32	96,252	+0.13(+0.75%)
Jun 15, 2012	16.64	17.22	16.52	17.19	108,603	+0.54(+3.27%)
Jun 14, 2012	16.23	16.78	16.23	16.65	58,423	+0.52(+3.23%)
Jun 13, 2012	16.13	16.77	15.79	16.13	85,343	-0.07(-0.45%)
Jun 12, 2012	16.03	16.23	15.84	16.20	59,380	+0.41(+2.59%)
Jun 11, 2012	15.93	16.19	15.64	15.79	60,913	+0.02(+0.10%)
Jun 08, 2012	15.41	15.79	15.22	15.78	20,962	+0.42(+2.76%)
Jun 07, 2012	15.81	15.81	15.10	15.35	43,577	-0.25(-1.59%)
Jun 06, 2012	15.18	15.60	15.15	15.60	21,830	+0.54(+3.62%)
Jun 05, 2012	14.74	15.21	14.65	15.06	24,378	+0.14(+0.91%)
Jun 04, 2012	14.70	14.99	14.34	14.92	29,447	+0.42(+2.87%)
Jun 01, 2012	14.89	15.10	14.49	14.50	34,157	-0.70(-4.63%)
May 31, 2012	14.98	15.38	14.81	15.21	36,428	+0.34(+2.32%)
May 30, 2012	15.17	15.29	14.82	14.86	21,506	-0.26(-1.75%)
May 29, 2012	15.41	15.51	15.06	15.13	20,795	-0.18(-1.20%)
May 25, 2012	15.43	15.43	15.02	15.31	51,730	-0.13(-0.83%)
May 24, 2012	14.99	15.46	14.92	15.44	20,989	+0.52(+3.49%)
May 23, 2012	14.56	15.22	14.56	14.92	23,154	+0.26(+1.80%)
May 22, 2012	14.92	15.13	14.55	14.66	26,599	-0.23(-1.55%)
May 21, 2012	14.61	14.95	14.57	14.89	19,841	+0.28(+1.91%)
May 18, 2012	14.81	14.89	14.49	14.61	30,686	-0.26(-1.77%)
May 17, 2012	14.89	15.13	14.73	14.87	23,075	-0.02(-0.11%)
May 16, 2012	14.89	15.01	14.68	14.89	11,727	+0.10(+0.70%)
May 15, 2012	14.58	14.93	14.54	14.78	12,750	+0.15(+1.03%)
May 14, 2012	14.73	14.97	14.50	14.63	19,480	-0.33(-2.23%)
May 11, 2012	14.95	15.24	14.84	14.97	28,632	-0.21(-1.36%)
May 10, 2012	15.29	15.29	15.06	15.17	26,233	-0.02(-0.16%)
May 09, 2012	15.44	15.60	15.17	15.20	35,352	-0.42(-2.70%)
May 08, 2012	15.32	15.67	15.32	15.62	21,513	+0.29(+1.87%)
May 07, 2012	15.36	15.55	15.32	15.33	17,222	-0.06(-0.36%)
May 04, 2012	15.49	15.71	15.33	15.39	34,232	-0.18(-1.13%)
May 03, 2012	15.48	15.72	15.37	15.56	30,471	-0.02(-0.10%)
May 02, 2012	15.27	15.86	15.20	15.58	55,372	+0.21(+1.40%)
May 01, 2012	14.76	15.69	14.73	15.36	88,138	+0.62(+4.21%)
Apr 30, 2012	14.73	14.93	14.61	14.74	45,327	-0.05(-0.32%)
Apr 27, 2012	14.57	14.86	14.47	14.79	36,749	+0.25(+1.70%)
Apr 26, 2012	14.31	14.57	14.26	14.54	51,067	+0.24(+1.67%)
Apr 25, 2012	14.26	14.32	14.12	14.31	62,849	+0.27(+1.93%)
Apr 24, 2012	13.92	14.25	13.81	14.04	45,893	+0.69(+5.19%)
Apr 23, 2012	13.13	13.53	13.13	13.34	34,253	-0.19(-1.41%)
Apr 20, 2012	13.46	13.92	13.14	13.53	32,285	+0.56(+4.29%)
Apr 19, 2012	13.29	13.47	12.83	12.98	20,153	-0.25(-1.93%)
Apr 18, 2012	13.26	13.37	13.18	13.23	31,516	-0.17(-1.25%)
Apr 17, 2012	13.02	13.63	12.98	13.40	22,901	+0.55(+4.28%)
Apr 16, 2012	12.78	13.01	12.67	12.85	8,318	+0.15(+1.19%)
Apr 13, 2012	12.94	13.02	12.64	12.70	31,052	-0.33(-2.57%)
Apr 12, 2012	12.61	13.20	12.61	13.03	15,675	+0.35(+2.76%)
Apr 11, 2012	12.25	12.75	12.17	12.68	29,820	+0.66(+5.50%)
Apr 10, 2012	12.40	12.72	11.87	12.02	53,027	-0.35(-2.83%)
Apr 09, 2012	12.46	12.59	12.34	12.37	32,156	-0.37(-2.87%)
Apr 05, 2012	12.84	12.94	12.74	12.74	9,713	-0.11(-0.87%)
Apr 04, 2012	13.45	13.45	12.83	12.85	17,087	-0.70(-5.17%)
Apr 03, 2012	13.85	13.96	13.55	13.55	22,331	-0.33(-2.41%)

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.