Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.91	12.11	11.68	12.09	6,646,647	+0.45(+3.87%)
Jun 28, 2012	11.76	11.84	11.50	11.64	2,699,838	-0.22(-1.82%)
Jun 27, 2012	11.75	11.92	11.63	11.86	3,197,446	+0.14(+1.21%)
Jun 26, 2012	11.84	11.95	11.68	11.72	3,499,294	-0.15(-1.24%)
Jun 25, 2012	11.76	11.94	11.55	11.86	5,232,033	-0.14(-1.18%)
Jun 22, 2012	11.43	12.10	11.43	12.01	14,553,804	+0.25(+2.17%)
Jun 21, 2012	12.40	12.42	11.73	11.75	4,827,313	-0.65(-5.21%)
Jun 20, 2012	12.38	12.53	12.28	12.40	3,357,368	-0.01(-0.08%)
Jun 19, 2012	12.23	12.45	12.14	12.41	4,089,751	+0.23(+1.93%)
Jun 18, 2012	12.02	12.28	11.97	12.17	3,367,468	-0.01(-0.08%)
Jun 15, 2012	12.06	12.23	11.97	12.18	9,977,327	+0.12(+0.97%)
Jun 14, 2012	12.08	12.20	11.99	12.07	5,525,374	+0.03(+0.24%)
Jun 13, 2012	12.49	12.55	11.95	12.04	8,836,828	-0.49(-3.91%)
Jun 12, 2012	12.64	12.74	12.44	12.53	6,418,747	-0.03(-0.23%)
Jun 11, 2012	13.26	13.31	12.53	12.55	6,297,132	-0.64(-4.83%)
Jun 08, 2012	13.13	13.31	13.01	13.19	3,138,853	+0.05(+0.37%)
Jun 07, 2012	13.54	13.60	13.03	13.14	5,301,255	-0.28(-2.12%)
Jun 06, 2012	13.01	13.47	12.95	13.43	5,164,075	+0.56(+4.34%)
Jun 05, 2012	12.72	13.08	12.69	12.87	4,237,994	+0.07(+0.54%)
Jun 04, 2012	12.86	13.05	12.59	12.80	3,661,424	-0.05(-0.38%)
Jun 01, 2012	13.11	13.20	12.78	12.85	7,600,485	-0.49(-3.67%)
May 31, 2012	13.85	13.86	13.33	13.34	7,466,956	-0.52(-3.75%)
May 30, 2012	13.93	13.97	13.68	13.86	4,018,527	-0.23(-1.60%)
May 29, 2012	14.02	14.33	13.96	14.08	3,551,022	+0.16(+1.13%)
May 25, 2012	13.91	14.06	13.79	13.93	2,754,526	+0.00(+0.00%)
May 24, 2012	14.35	14.37	13.82	13.93	4,345,431	-0.46(-3.20%)
May 23, 2012	13.82	14.43	13.71	14.39	5,289,114	+0.42(+3.02%)
May 22, 2012	14.06	14.29	13.87	13.97	5,694,138	-0.12(-0.84%)
May 21, 2012	13.81	14.13	13.66	14.08	6,827,325	+0.27(+1.99%)
May 18, 2012	13.95	14.11	13.71	13.81	7,788,639	-0.14(-0.98%)
May 17, 2012	14.09	14.29	13.93	13.95	6,221,955	-0.17(-1.18%)
May 16, 2012	14.14	14.45	14.05	14.11	7,337,723	+0.10(+0.70%)
May 15, 2012	14.21	14.40	13.95	14.01	5,384,622	-0.07(-0.49%)
May 14, 2012	14.12	14.25	14.03	14.08	5,276,139	-0.19(-1.30%)
May 11, 2012	14.32	14.69	14.25	14.27	8,152,651	-0.14(-0.95%)
May 10, 2012	13.99	14.47	13.94	14.41	11,027,066	+0.58(+4.18%)
May 09, 2012	14.02	14.03	13.72	13.83	12,928,263	-0.35(-2.49%)
May 08, 2012	13.96	14.39	13.54	14.18	21,968,372	-0.64(-4.30%)
May 07, 2012	15.05	15.06	14.44	14.82	10,417,968	+0.01(+0.07%)
May 04, 2012	15.16	15.29	14.75	14.81	6,967,448	-0.54(-3.51%)
May 03, 2012	15.50	15.73	15.28	15.35	9,091,058	-0.20(-1.26%)
May 02, 2012	15.17	15.69	14.93	15.54	8,242,827	+0.32(+2.12%)
May 01, 2012	15.03	15.33	14.92	15.22	4,602,804	+0.16(+1.04%)
Apr 30, 2012	14.92	15.23	14.85	15.06	3,707,495	+0.06(+0.39%)
Apr 27, 2012	15.59	15.70	14.93	15.00	7,918,939	-0.60(-3.83%)
Apr 26, 2012	15.43	15.77	15.02	15.60	13,187,166	+0.90(+6.13%)
Apr 25, 2012	14.66	14.77	14.49	14.70	4,427,161	+0.13(+0.87%)
Apr 24, 2012	14.57	14.62	14.42	14.57	6,322,828	+0.01(+0.07%)
Apr 23, 2012	14.40	14.69	14.18	14.56	5,795,453	-0.06(-0.40%)
Apr 20, 2012	14.51	14.76	14.34	14.62	7,621,274	+0.17(+1.19%)
Apr 19, 2012	14.71	14.99	14.40	14.45	5,888,895	-0.31(-2.09%)
Apr 18, 2012	14.90	15.04	14.56	14.76	5,905,514	-0.21(-1.37%)
Apr 17, 2012	15.06	15.30	14.94	14.96	7,092,244	+0.07(+0.46%)
Apr 16, 2012	15.87	15.96	14.87	14.90	9,978,624	-0.95(-5.99%)
Apr 13, 2012	16.05	16.19	15.79	15.85	3,657,589	-0.33(-2.06%)
Apr 12, 2012	15.55	16.20	15.47	16.18	6,096,984	+0.62(+3.96%)
Apr 11, 2012	15.34	15.65	15.27	15.56	4,720,335	+0.33(+2.19%)
Apr 10, 2012	15.48	15.64	15.04	15.23	9,677,178	-0.34(-2.20%)
Apr 09, 2012	15.75	15.82	15.57	15.57	4,851,034	-0.36(-2.27%)
Apr 05, 2012	15.87	16.09	15.82	15.93	3,813,400	+0.01(+0.06%)
Apr 04, 2012	16.17	16.31	15.89	15.92	3,922,468	-0.38(-2.34%)
Apr 03, 2012	16.29	16.52	16.25	16.31	5,874,246	-0.06(-0.36%)

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.