Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.36	14.53	14.04	14.37	351,870	+0.31(+2.21%)
Jun 28, 2012	14.17	14.34	13.93	14.06	272,962	-0.28(-1.92%)
Jun 27, 2012	14.21	14.43	14.15	14.34	168,287	+0.12(+0.85%)
Jun 26, 2012	14.14	14.33	14.12	14.22	391,269	+0.07(+0.49%)
Jun 25, 2012	14.16	14.22	13.93	14.15	380,390	-0.26(-1.80%)
Jun 22, 2012	14.53	14.68	14.26	14.41	880,463	+0.01(+0.06%)
Jun 21, 2012	14.62	14.73	14.37	14.40	399,056	-0.27(-1.82%)
Jun 20, 2012	14.38	14.71	14.23	14.66	590,737	+0.28(+1.98%)
Jun 19, 2012	13.93	14.43	13.85	14.38	723,212	+0.47(+3.41%)
Jun 18, 2012	13.85	14.04	13.79	13.91	1,086,988	-0.10(-0.74%)
Jun 15, 2012	14.38	14.90	13.89	14.01	1,668,017	-2.03(-12.63%)
Jun 14, 2012	15.74	16.16	15.65	16.03	276,179	+0.28(+1.81%)
Jun 13, 2012	15.98	16.12	15.63	15.75	156,993	-0.28(-1.72%)
Jun 12, 2012	15.96	16.15	15.76	16.03	173,679	+0.18(+1.14%)
Jun 11, 2012	16.71	16.90	15.83	15.85	214,723	-0.62(-3.77%)
Jun 08, 2012	16.44	16.63	16.16	16.47	181,848	-0.04(-0.26%)
Jun 07, 2012	17.05	17.22	16.49	16.51	223,114	-0.22(-1.34%)
Jun 06, 2012	16.39	16.76	16.35	16.73	202,590	+0.46(+2.81%)
Jun 05, 2012	15.90	16.42	15.87	16.28	226,115	+0.32(+2.00%)
Jun 04, 2012	15.85	16.06	15.78	15.96	369,352	+0.19(+1.20%)
Jun 01, 2012	15.95	16.19	15.73	15.77	389,666	-0.53(-3.23%)
May 31, 2012	16.57	16.62	16.17	16.29	348,135	-0.29(-1.77%)
May 30, 2012	16.67	16.80	16.49	16.59	209,986	-0.30(-1.79%)
May 29, 2012	16.64	16.93	16.64	16.89	195,655	+0.37(+2.24%)
May 25, 2012	16.53	16.67	16.35	16.52	286,033	-0.07(-0.42%)
May 24, 2012	16.60	16.62	16.31	16.59	221,459	-0.01(-0.05%)
May 23, 2012	15.99	16.63	15.91	16.60	361,693	+0.41(+2.50%)
May 22, 2012	16.41	16.55	16.05	16.19	195,128	-0.22(-1.37%)
May 21, 2012	16.19	16.49	15.99	16.41	220,557	+0.27(+1.65%)
May 18, 2012	16.17	17.03	16.06	16.15	324,311	-0.03(-0.16%)
May 17, 2012	16.60	16.74	16.16	16.17	176,926	-0.37(-2.24%)
May 16, 2012	16.71	16.90	16.47	16.54	140,504	-0.02(-0.10%)
May 15, 2012	16.78	16.97	16.52	16.56	337,437	-0.30(-1.79%)
May 14, 2012	16.89	17.03	16.77	16.86	167,505	-0.27(-1.56%)
May 11, 2012	17.20	17.36	17.04	17.13	180,458	-0.23(-1.34%)
May 10, 2012	17.22	17.50	17.13	17.36	317,116	+0.32(+1.87%)
May 09, 2012	17.02	17.29	16.92	17.04	137,430	-0.23(-1.35%)
May 08, 2012	17.24	17.41	17.08	17.28	295,341	-0.16(-0.94%)
May 07, 2012	17.41	17.65	17.32	17.44	277,508	-0.02(-0.10%)
May 04, 2012	17.80	17.89	17.44	17.46	305,189	-0.42(-2.36%)
May 03, 2012	18.29	18.32	17.79	17.88	374,035	-0.41(-2.26%)
May 02, 2012	17.78	18.31	17.77	18.29	352,487	+0.27(+1.48%)
May 01, 2012	17.53	18.06	17.44	18.03	505,066	+0.43(+2.45%)
Apr 30, 2012	17.92	17.92	17.49	17.60	223,011	-0.33(-1.83%)
Apr 27, 2012	17.87	18.08	17.66	17.92	235,440	+0.05(+0.29%)
Apr 26, 2012	17.87	17.97	17.74	17.87	253,651	-0.08(-0.43%)
Apr 25, 2012	18.53	18.90	17.86	17.95	375,536	-0.32(-1.75%)
Apr 24, 2012	17.82	18.99	17.41	18.27	767,839	+0.34(+1.92%)
Apr 23, 2012	18.10	18.15	17.78	17.92	310,111	-0.39(-2.12%)
Apr 20, 2012	18.79	18.79	18.28	18.31	406,905	-0.11(-0.61%)
Apr 19, 2012	18.77	18.86	18.36	18.42	263,980	-0.34(-1.84%)
Apr 18, 2012	18.82	18.92	18.63	18.77	154,762	-0.14(-0.73%)
Apr 17, 2012	18.81	19.06	18.73	18.91	595,636	+0.28(+1.48%)
Apr 16, 2012	18.85	18.90	18.49	18.63	248,007	-0.09(-0.51%)
Apr 13, 2012	19.23	19.32	18.71	18.72	247,855	-0.67(-3.47%)
Apr 12, 2012	19.13	19.49	18.97	19.40	183,168	+0.28(+1.44%)
Apr 11, 2012	19.12	19.14	18.97	19.12	190,459	+0.26(+1.37%)
Apr 10, 2012	19.23	19.35	18.75	18.86	352,857	-0.47(-2.45%)
Apr 09, 2012	19.21	19.40	19.19	19.34	282,301	-0.30(-1.54%)
Apr 05, 2012	19.50	19.89	19.49	19.64	228,684	+0.10(+0.53%)
Apr 04, 2012	20.03	20.03	19.47	19.53	273,803	-0.74(-3.66%)
Apr 03, 2012	20.68	20.90	20.16	20.28	176,693	-0.51(-2.45%)

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.