Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.58	12.61	12.46	12.55	960,618	+0.29(+2.37%)
Jun 28, 2012	12.25	12.30	12.17	12.26	408,055	-0.14(-1.13%)
Jun 27, 2012	12.38	12.47	12.35	12.40	609,478	+0.04(+0.32%)
Jun 26, 2012	12.38	12.46	12.30	12.36	653,529	+0.09(+0.73%)
Jun 25, 2012	12.32	12.33	12.20	12.27	1,304,995	-0.33(-2.62%)
Jun 22, 2012	12.54	12.60	12.40	12.60	1,310,370	+0.12(+0.96%)
Jun 21, 2012	12.97	13.03	12.47	12.48	4,183,034	-0.87(-6.52%)
Jun 20, 2012	13.53	13.53	13.24	13.35	1,755,570	-0.68(-4.85%)
Jun 19, 2012	13.80	14.14	13.80	14.03	872,696	-0.07(-0.50%)
Jun 18, 2012	13.93	14.14	13.93	14.10	694,190	+0.15(+1.08%)
Jun 15, 2012	14.11	14.13	13.92	13.95	1,932,629	-0.04(-0.29%)
Jun 14, 2012	13.95	14.08	13.82	13.99	538,652	-0.11(-0.78%)
Jun 13, 2012	14.11	14.25	14.06	14.10	954,406	+0.14(+1.00%)
Jun 12, 2012	13.96	14.02	13.79	13.96	1,016,545	-0.02(-0.14%)
Jun 11, 2012	14.15	14.31	13.98	13.98	1,172,108	+0.43(+3.17%)
Jun 08, 2012	13.49	13.56	13.34	13.55	588,479	-0.07(-0.51%)
Jun 07, 2012	13.66	13.73	13.55	13.62	1,679,261	+0.19(+1.41%)
Jun 06, 2012	13.30	13.46	13.13	13.43	817,329	+0.25(+1.90%)
Jun 05, 2012	13.02	13.21	13.02	13.18	1,119,873	+0.06(+0.46%)
Jun 04, 2012	13.10	13.17	13.00	13.12	1,181,865	-0.39(-2.89%)
Jun 01, 2012	13.58	13.66	13.51	13.51	601,295	-0.23(-1.67%)
May 31, 2012	13.83	13.84	13.69	13.74	956,790	-0.20(-1.43%)
May 30, 2012	14.00	14.02	13.86	13.94	673,774	-0.49(-3.40%)
May 29, 2012	14.22	14.44	14.20	14.43	937,304	+0.21(+1.48%)
May 25, 2012	14.61	14.31	14.15	14.22	1,285,255	-0.39(-2.67%)
May 24, 2012	14.81	14.81	14.52	14.61	956,797	-0.32(-2.14%)
May 23, 2012	14.86	14.93	14.70	14.93	907,719	+0.06(+0.40%)
May 22, 2012	15.03	15.05	14.80	14.87	1,267,304	-0.34(-2.24%)
May 21, 2012	15.12	15.21	14.98	15.21	1,478,002	+0.28(+1.88%)
May 18, 2012	14.87	15.03	14.87	14.93	894,693	+0.19(+1.29%)
May 17, 2012	15.09	15.12	14.71	14.74	1,885,445	-0.73(-4.72%)
May 16, 2012	15.27	15.59	15.15	15.47	2,923,627	-0.56(-3.49%)
May 15, 2012	16.07	16.17	16.01	16.03	499,205	-0.16(-0.99%)
May 14, 2012	16.25	16.27	16.16	16.19	569,157	-0.14(-0.86%)
May 11, 2012	16.55	16.55	16.29	16.33	1,412,248	-0.50(-2.97%)
May 10, 2012	16.84	16.87	16.73	16.83	866,690	+0.08(+0.48%)
May 09, 2012	16.65	16.84	16.60	16.75	1,148,342	-0.36(-2.10%)
May 08, 2012	17.24	17.28	17.01	17.11	672,105	-0.27(-1.55%)
May 07, 2012	17.30	17.42	17.30	17.38	622,672	-0.22(-1.25%)
May 04, 2012	17.55	17.74	17.49	17.60	1,076,911	+0.06(+0.34%)
May 03, 2012	17.66	17.66	17.45	17.54	804,619	+0.14(+0.80%)
May 02, 2012	17.37	17.44	17.25	17.40	690,242	-0.24(-1.36%)
May 01, 2012	17.46	17.68	17.44	17.64	1,137,494	+0.26(+1.50%)
Apr 30, 2012	17.66	17.74	17.31	17.38	1,530,563	-0.37(-2.08%)
Apr 27, 2012	17.77	17.82	17.62	17.75	939,574	+0.22(+1.25%)
Apr 26, 2012	17.30	17.58	17.30	17.53	1,078,159	+0.86(+5.16%)
Apr 25, 2012	16.85	16.85	16.51	16.67	832,209	-0.04(-0.24%)
Apr 24, 2012	16.70	16.84	16.58	16.71	782,242	+0.18(+1.09%)
Apr 23, 2012	16.47	16.58	16.41	16.53	1,102,683	-0.48(-2.82%)
Apr 20, 2012	17.14	17.22	16.97	17.01	951,075	-0.36(-2.07%)
Apr 19, 2012	17.27	17.40	17.18	17.37	1,377,213	+0.37(+2.18%)
Apr 18, 2012	17.07	17.13	16.98	17.00	1,822,291	-0.17(-0.99%)
Apr 17, 2012	17.04	17.29	17.03	17.17	1,092,131	+0.39(+2.32%)
Apr 16, 2012	16.84	16.97	16.70	16.78	825,085	+0.12(+0.72%)
Apr 13, 2012	16.65	16.74	16.51	16.66	906,665	+0.01(+0.06%)
Apr 12, 2012	16.47	16.80	16.46	16.65	1,168,348	+0.32(+1.96%)
Apr 11, 2012	16.42	16.48	16.24	16.33	836,039	+0.01(+0.06%)
Apr 10, 2012	16.62	16.67	16.32	16.32	1,025,582	-0.50(-2.97%)
Apr 09, 2012	16.73	16.84	16.70	16.82	1,029,078	-0.18(-1.06%)
Apr 05, 2012	16.97	17.18	16.95	17.00	744,069	+0.21(+1.25%)
Apr 04, 2012	16.80	16.88	16.71	16.79	606,835	-0.20(-1.18%)
Apr 03, 2012	17.00	17.07	16.91	16.99	1,072,221	+0.22(+1.31%)

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.