Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.98	13.21	12.89	13.21	4,686,460	+0.48(+3.73%)
Jun 28, 2012	12.49	12.80	12.49	12.73	6,010,367	+0.16(+1.24%)
Jun 27, 2012	12.44	12.63	12.39	12.58	3,085,366	+0.20(+1.62%)
Jun 26, 2012	12.19	12.39	12.04	12.38	2,800,121	+0.19(+1.59%)
Jun 25, 2012	12.31	12.36	12.09	12.18	1,798,619	-0.24(-1.96%)
Jun 22, 2012	12.50	12.56	12.41	12.43	3,922,111	-0.03(-0.20%)
Jun 21, 2012	12.82	12.84	12.41	12.45	1,954,131	-0.36(-2.78%)
Jun 20, 2012	13.03	13.03	12.74	12.81	1,771,101	-0.19(-1.44%)
Jun 19, 2012	12.91	13.14	12.97	12.99	1,543,988	+0.08(+0.63%)
Jun 18, 2012	12.82	12.97	12.80	12.91	1,648,090	+0.07(+0.54%)
Jun 15, 2012	12.71	12.88	12.70	12.84	3,282,231	+0.16(+1.23%)
Jun 14, 2012	12.64	12.81	12.56	12.69	2,058,367	+0.07(+0.59%)
Jun 13, 2012	12.83	12.93	12.58	12.61	2,515,751	-0.26(-2.04%)
Jun 12, 2012	12.66	12.90	12.66	12.88	2,510,014	+0.25(+1.95%)
Jun 11, 2012	12.99	13.01	12.62	12.63	6,145,352	-0.22(-1.73%)
Jun 08, 2012	12.49	12.86	12.42	12.85	6,937,420	+0.30(+2.36%)
Jun 07, 2012	12.74	12.78	12.49	12.55	14,146,040	-0.01(-0.05%)
Jun 06, 2012	12.29	12.69	12.23	12.56	3,950,345	+0.14(+1.09%)
Jun 05, 2012	12.17	12.45	12.12	12.42	2,338,268	+0.23(+1.87%)
Jun 04, 2012	12.51	12.61	12.13	12.20	3,541,373	-0.32(-2.56%)
Jun 01, 2012	12.57	12.65	12.42	12.52	3,321,505	-0.30(-2.36%)
May 31, 2012	12.83	12.94	12.55	12.82	3,114,323	+0.01(+0.05%)
May 30, 2012	12.85	12.89	12.59	12.81	2,534,014	-0.14(-1.09%)
May 29, 2012	12.89	13.06	12.84	12.96	2,012,796	+0.18(+1.40%)
May 25, 2012	12.74	12.91	12.73	12.78	1,651,756	-0.04(-0.29%)
May 24, 2012	12.74	12.84	12.64	12.81	2,028,605	+0.09(+0.68%)
May 23, 2012	12.45	12.75	12.38	12.73	2,018,757	+0.15(+1.18%)
May 22, 2012	12.51	12.69	12.49	12.58	2,135,001	+0.09(+0.74%)
May 21, 2012	12.28	12.51	12.18	12.49	2,080,324	+0.22(+1.81%)
May 18, 2012	12.42	12.43	12.18	12.26	2,644,106	-0.11(-0.90%)
May 17, 2012	12.57	12.69	12.28	12.38	3,404,796	-0.21(-1.67%)
May 16, 2012	12.68	12.77	12.57	12.59	3,047,882	+0.01(+0.10%)
May 15, 2012	12.68	12.81	12.52	12.57	3,430,355	-0.09(-0.68%)
May 14, 2012	12.74	12.76	12.64	12.66	3,347,268	-0.19(-1.44%)
May 11, 2012	12.77	12.94	12.73	12.84	3,212,275	+0.01(+0.10%)
May 10, 2012	12.92	13.04	12.78	12.83	3,155,527	+0.05(+0.39%)
May 09, 2012	12.96	13.10	12.75	12.78	6,118,926	-0.30(-2.31%)
May 08, 2012	13.11	13.15	12.88	13.08	4,018,554	-0.08(-0.61%)
May 07, 2012	13.27	13.39	13.13	13.16	2,482,524	-0.09(-0.65%)
May 04, 2012	13.37	13.44	13.23	13.25	2,842,970	-0.17(-1.29%)
May 03, 2012	13.57	13.60	13.38	13.42	2,288,237	-0.12(-0.87%)
May 02, 2012	13.52	13.71	13.45	13.54	2,522,997	-0.04(-0.27%)
May 01, 2012	13.41	13.75	13.35	13.58	4,902,630	+0.15(+1.15%)
Apr 30, 2012	13.54	13.60	13.39	13.42	2,814,505	-0.14(-1.00%)
Apr 27, 2012	14.56	14.56	13.42	13.56	11,693,489	-1.04(-7.10%)
Apr 26, 2012	14.55	14.71	14.40	14.60	4,266,512	+0.04(+0.30%)
Apr 25, 2012	14.55	14.79	14.47	14.55	4,905,638	+0.15(+1.03%)
Apr 24, 2012	14.25	14.56	14.24	14.40	3,196,798	+0.17(+1.17%)
Apr 23, 2012	14.08	14.31	13.97	14.24	3,679,917	+0.01(+0.09%)
Apr 20, 2012	14.15	14.43	14.00	14.23	3,235,379	+0.12(+0.83%)
Apr 19, 2012	14.29	14.34	13.98	14.11	1,969,606	-0.16(-1.12%)
Apr 18, 2012	14.11	14.37	14.10	14.27	2,663,876	+0.10(+0.74%)
Apr 17, 2012	13.95	14.25	13.94	14.16	2,483,188	+0.34(+2.45%)
Apr 16, 2012	13.79	13.90	13.73	13.82	2,261,863	+0.06(+0.45%)
Apr 13, 2012	13.80	13.87	13.66	13.76	1,618,789	-0.07(-0.53%)
Apr 12, 2012	13.58	13.85	13.55	13.84	1,758,869	+0.26(+1.91%)
Apr 11, 2012	13.57	13.66	13.47	13.58	2,548,287	+0.17(+1.24%)
Apr 10, 2012	13.98	14.03	13.40	13.41	3,279,994	-0.62(-4.44%)
Apr 09, 2012	14.08	14.17	13.94	14.03	2,208,746	-0.27(-1.85%)
Apr 05, 2012	14.17	14.31	14.13	14.30	2,378,709	+0.08(+0.56%)
Apr 04, 2012	14.18	14.30	14.08	14.22	3,116,160	-0.08(-0.56%)
Apr 03, 2012	14.23	14.42	14.16	14.30	2,361,319	+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.