Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.13	14.41	13.64	14.37	11,680,224	+0.91(+6.78%)
Jun 28, 2012	13.18	13.63	13.10	13.45	7,793,248	+0.01(+0.07%)
Jun 27, 2012	13.18	13.53	13.09	13.45	6,845,824	+0.39(+2.99%)
Jun 26, 2012	12.80	13.17	12.65	13.06	7,126,853	+0.26(+2.01%)
Jun 25, 2012	12.90	12.96	12.48	12.80	6,540,147	-0.37(-2.82%)
Jun 22, 2012	13.12	13.39	12.83	13.17	11,824,994	+0.14(+1.09%)
Jun 21, 2012	14.09	14.09	13.00	13.03	9,934,575	-0.96(-6.87%)
Jun 20, 2012	14.26	14.41	13.74	13.99	7,698,743	-0.29(-2.00%)
Jun 19, 2012	13.77	14.37	13.75	14.27	6,265,416	+0.63(+4.60%)
Jun 18, 2012	13.75	13.79	13.49	13.64	5,742,853	-0.25(-1.78%)
Jun 15, 2012	13.85	14.03	13.74	13.89	5,967,298	+0.04(+0.28%)
Jun 14, 2012	13.59	13.95	13.45	13.85	5,004,047	+0.33(+2.46%)
Jun 13, 2012	13.83	13.94	13.44	13.52	4,019,337	-0.40(-2.87%)
Jun 12, 2012	13.95	14.03	13.62	13.92	6,654,524	+0.09(+0.62%)
Jun 11, 2012	14.50	14.71	13.82	13.83	4,968,467	-0.43(-3.00%)
Jun 08, 2012	14.15	14.29	13.78	14.26	7,107,036	-0.10(-0.66%)
Jun 07, 2012	14.82	15.02	14.30	14.36	7,732,325	-0.32(-2.20%)
Jun 06, 2012	14.24	14.82	14.24	14.68	5,665,894	+0.66(+4.68%)
Jun 05, 2012	13.61	14.12	13.56	14.03	4,883,350	+0.34(+2.50%)
Jun 04, 2012	13.93	13.93	13.32	13.68	6,661,079	-0.05(-0.35%)
Jun 01, 2012	14.04	14.12	13.63	13.73	8,187,652	-0.65(-4.50%)
May 31, 2012	14.22	14.53	13.80	14.38	8,145,889	+0.15(+1.07%)
May 30, 2012	14.87	14.88	14.00	14.22	8,677,514	-0.91(-6.03%)
May 29, 2012	14.95	15.28	14.91	15.14	6,344,319	+0.34(+2.31%)
May 25, 2012	14.53	14.94	14.53	14.80	5,221,879	+0.33(+2.30%)
May 24, 2012	14.88	14.97	14.19	14.46	7,670,394	-0.36(-2.44%)
May 23, 2012	14.41	14.86	14.07	14.82	5,107,285	+0.04(+0.26%)
May 22, 2012	14.98	15.25	14.65	14.79	4,649,960	-0.18(-1.21%)
May 21, 2012	14.37	15.01	14.36	14.97	6,309,461	+0.66(+4.58%)
May 18, 2012	14.72	14.80	14.21	14.31	7,562,160	-0.32(-2.21%)
May 17, 2012	14.95	15.23	14.61	14.63	6,712,189	-0.29(-1.91%)
May 16, 2012	15.49	15.81	14.91	14.92	9,037,533	-0.50(-3.27%)
May 15, 2012	15.97	16.01	15.31	15.42	8,902,459	-0.57(-3.57%)
May 14, 2012	16.10	16.22	15.77	15.99	5,778,151	-0.39(-2.38%)
May 11, 2012	16.40	16.72	16.31	16.38	4,993,958	-0.18(-1.09%)
May 10, 2012	16.54	16.83	16.35	16.56	7,383,373	+0.29(+1.75%)
May 09, 2012	16.01	16.42	15.93	16.28	6,732,848	-0.10(-0.58%)
May 08, 2012	16.17	16.43	15.90	16.37	6,171,042	+0.01(+0.06%)
May 07, 2012	16.41	16.63	16.26	16.36	5,887,571	-0.15(-0.92%)
May 04, 2012	16.79	17.05	16.24	16.52	7,502,946	-0.52(-3.07%)
May 03, 2012	18.48	18.48	16.97	17.04	8,655,303	-1.26(-6.91%)
May 02, 2012	18.32	18.46	17.87	18.30	7,180,518	-0.24(-1.28%)
May 01, 2012	18.16	18.71	17.91	18.54	4,680,537	+0.44(+2.42%)
Apr 30, 2012	17.73	18.15	17.55	18.10	3,084,712	+0.33(+1.87%)
Apr 27, 2012	17.90	17.98	17.42	17.77	2,816,075	-0.11(-0.64%)
Apr 26, 2012	17.59	17.92	17.47	17.89	2,808,600	+0.21(+1.18%)
Apr 25, 2012	17.42	17.70	17.16	17.68	3,641,430	+0.48(+2.82%)
Apr 24, 2012	17.16	17.35	16.97	17.19	4,035,912	+0.11(+0.67%)
Apr 23, 2012	16.66	17.12	16.43	17.08	4,491,778	+0.16(+0.96%)
Apr 20, 2012	17.26	17.51	16.89	16.92	3,713,230	-0.20(-1.17%)
Apr 19, 2012	17.26	17.45	16.99	17.12	3,432,644	-0.11(-0.66%)
Apr 18, 2012	17.20	17.35	17.11	17.23	2,895,230	-0.08(-0.44%)
Apr 17, 2012	17.26	17.61	17.23	17.31	3,652,444	+0.19(+1.11%)
Apr 16, 2012	17.99	18.06	17.06	17.12	7,253,155	+0.09(+0.50%)
Apr 13, 2012	17.44	17.51	16.91	17.03	4,230,957	-0.52(-2.98%)
Apr 12, 2012	16.81	17.61	16.78	17.55	4,449,051	+0.79(+4.71%)
Apr 11, 2012	17.19	17.22	16.73	16.76	5,006,121	-0.16(-0.96%)
Apr 10, 2012	17.31	17.45	16.83	16.93	4,961,856	-0.42(-2.41%)
Apr 09, 2012	17.17	17.51	17.05	17.34	3,866,655	-0.24(-1.35%)
Apr 05, 2012	17.30	18.03	17.29	17.58	5,814,172	+0.21(+1.20%)
Apr 04, 2012	17.54	17.65	17.20	17.37	4,316,993	-0.51(-2.87%)
Apr 03, 2012	17.91	17.95	17.61	17.89	5,332,277	-0.09(-0.48%)

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.