Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.40	15.00	13.30	14.20	9,256	+0.90(+6.77%)
Jun 28, 2012	14.10	14.49	13.00	13.30	8,952	-1.00(-6.99%)
Jun 27, 2012	14.40	14.50	14.10	14.30	4,937	-0.20(-1.39%)
Jun 26, 2012	14.50	15.50	14.00	14.50	13,300	+0.00(+0.01%)
Jun 25, 2012	14.60	14.80	14.10	14.50	7,247	+0.01(+0.06%)
Jun 22, 2012	15.20	15.25	13.60	14.49	20,989	-0.81(-5.29%)
Jun 21, 2012	15.30	15.70	15.00	15.30	7,252	+0.10(+0.66%)
Jun 20, 2012	15.30	15.50	15.10	15.20	3,739	+0.00(+0.00%)
Jun 19, 2012	15.90	16.20	15.10	15.20	5,698	-0.40(-2.56%)
Jun 18, 2012	15.40	15.90	15.20	15.60	2,100	+0.30(+1.96%)
Jun 15, 2012	15.32	16.20	15.20	15.30	5,663	-0.20(-1.29%)
Jun 14, 2012	15.40	15.90	15.10	15.50	5,355	+0.00(+0.01%)
Jun 13, 2012	15.30	16.20	15.10	15.50	4,863	+0.10(+0.64%)
Jun 12, 2012	15.40	16.00	15.00	15.40	6,610	+0.10(+0.65%)
Jun 11, 2012	15.20	16.30	15.10	15.30	7,044	+0.10(+0.66%)
Jun 08, 2012	15.50	15.50	15.00	15.20	3,868	-0.10(-0.65%)
Jun 07, 2012	15.90	15.90	15.30	15.30	2,111	-0.60(-3.77%)
Jun 06, 2012	15.70	16.10	15.60	15.90	794	+0.20(+1.27%)
Jun 05, 2012	15.50	16.20	15.30	15.70	4,249	+0.30(+1.95%)
Jun 04, 2012	16.00	16.60	15.10	15.40	4,493	-0.68(-4.23%)
Jun 01, 2012	16.70	16.90	15.30	16.08	5,624	-0.92(-5.41%)
May 31, 2012	17.00	17.40	16.60	17.00	5,091	+0.00(+0.00%)
May 30, 2012	17.50	17.70	16.10	17.00	4,951	-0.50(-2.86%)
May 29, 2012	17.20	17.70	17.20	17.50	5,571	+0.40(+2.34%)
May 25, 2012	17.10	17.90	16.70	17.10	16,841	-0.30(-1.72%)
May 24, 2012	16.00	17.40	16.00	17.40	12,270	+1.29(+8.01%)
May 23, 2012	16.40	16.80	14.80	16.11	7,952	-0.39(-2.36%)
May 22, 2012	15.60	17.70	15.60	16.50	11,415	+0.60(+3.77%)
May 21, 2012	15.40	16.00	14.80	15.90	4,104	+0.50(+3.25%)
May 18, 2012	15.00	15.60	14.90	15.40	12,730	+0.30(+1.99%)
May 17, 2012	15.60	16.00	15.00	15.10	12,014	-0.60(-3.82%)
May 16, 2012	16.00	16.60	15.50	15.70	6,760	-0.10(-0.63%)
May 15, 2012	16.40	16.40	15.80	15.80	7,032	-0.80(-4.82%)
May 14, 2012	16.90	17.10	16.00	16.60	7,830	-0.20(-1.19%)
May 11, 2012	18.20	19.40	16.50	16.80	23,564	-1.80(-9.68%)
May 10, 2012	17.20	18.90	17.10	18.60	28,096	+1.80(+10.71%)
May 09, 2012	16.70	17.40	16.51	16.80	6,200	-0.11(-0.65%)
May 08, 2012	17.10	17.40	15.30	16.91	27,663	-0.19(-1.11%)
May 07, 2012	17.50	17.80	17.10	17.10	14,392	+0.00(+0.00%)
May 04, 2012	17.10	17.60	17.10	17.10	15,360	-0.10(-0.58%)
May 03, 2012	17.80	17.81	17.10	17.20	13,298	-0.60(-3.37%)
May 02, 2012	17.80	18.10	17.60	17.80	8,515	+0.20(+1.13%)
May 01, 2012	17.60	18.20	17.50	17.60	7,409	-0.20(-1.12%)
Apr 30, 2012	17.70	18.30	17.60	17.80	9,068	-0.10(-0.56%)
Apr 27, 2012	17.90	18.90	17.60	17.90	18,348	-0.10(-0.56%)
Apr 26, 2012	18.20	18.55	17.60	18.00	14,578	+0.00(+0.00%)
Apr 25, 2012	18.50	18.68	17.80	18.00	16,020	-0.10(-0.55%)
Apr 24, 2012	18.80	19.30	17.90	18.10	14,451	-0.80(-4.23%)
Apr 23, 2012	18.20	19.70	17.50	18.90	47,645	+0.80(+4.42%)
Apr 20, 2012	19.50	19.50	18.00	18.10	32,353	-1.00(-5.24%)
Apr 19, 2012	21.30	21.30	18.60	19.10	91,918	-2.20(-10.33%)
Apr 18, 2012	19.50	23.50	19.30	21.30	274,729	+1.20(+5.97%)
Apr 17, 2012	17.20	21.50	17.20	20.10	222,914	+2.85(+16.52%)
Apr 16, 2012	18.50	18.70	17.10	17.25	29,829	-1.65(-8.73%)
Apr 13, 2012	19.60	20.20	18.80	18.90	20,140	-0.70(-3.57%)
Apr 12, 2012	20.30	20.60	19.60	19.60	19,529	-0.70(-3.45%)
Apr 11, 2012	19.60	20.60	19.60	20.30	13,211	+0.70(+3.57%)
Apr 10, 2012	20.60	20.60	19.50	19.60	45,329	-1.20(-5.77%)
Apr 09, 2012	21.10	21.40	20.50	20.80	17,988	-0.80(-3.70%)
Apr 05, 2012	22.10	23.80	21.10	21.60	42,841	-0.40(-1.82%)
Apr 04, 2012	22.50	23.30	21.80	22.00	46,706	-0.89(-3.89%)
Apr 03, 2012	22.70	23.60	22.60	22.89	12,987	-0.01(-0.04%)

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.