Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.46	13.20	12.26	13.17	181,750	+1.05(+8.66%)
Jun 28, 2012	12.09	12.41	11.91	12.12	33,440	-0.11(-0.90%)
Jun 27, 2012	11.93	12.23	11.93	12.23	20,865	+0.34(+2.82%)
Jun 26, 2012	11.53	12.05	11.42	11.89	31,537	+0.39(+3.43%)
Jun 25, 2012	11.60	11.67	11.40	11.50	71,888	-0.27(-2.29%)
Jun 22, 2012	11.90	11.96	11.71	11.77	373,115	-0.08(-0.68%)
Jun 21, 2012	12.10	12.12	11.83	11.85	49,331	-0.25(-2.07%)
Jun 20, 2012	12.00	12.10	11.93	12.10	24,060	+0.13(+1.09%)
Jun 19, 2012	12.05	12.10	11.94	11.97	133,998	+0.01(+0.08%)
Jun 18, 2012	12.08	12.13	11.95	11.96	105,917	-0.20(-1.64%)
Jun 15, 2012	12.19	12.41	12.09	12.16	160,744	-0.04(-0.33%)
Jun 14, 2012	12.22	12.33	12.04	12.20	59,498	-0.01(-0.08%)
Jun 13, 2012	12.50	12.75	12.15	12.21	48,938	-0.35(-2.79%)
Jun 12, 2012	12.25	12.56	12.25	12.56	70,686	+0.34(+2.78%)
Jun 11, 2012	12.69	12.70	12.14	12.22	140,715	-0.24(-1.93%)
Jun 08, 2012	12.27	12.52	12.11	12.46	61,899	+0.15(+1.22%)
Jun 07, 2012	12.43	12.49	11.87	12.31	267,134	+0.11(+0.90%)
Jun 06, 2012	12.13	12.26	11.94	12.20	78,436	+0.21(+1.75%)
Jun 05, 2012	11.82	12.30	11.80	11.99	75,042	+0.07(+0.59%)
Jun 04, 2012	12.37	12.54	11.76	11.92	93,428	-0.38(-3.09%)
Jun 01, 2012	12.71	13.06	12.18	12.30	69,404	-0.80(-6.11%)
May 31, 2012	13.01	13.15	12.90	13.10	139,811	+0.08(+0.61%)
May 30, 2012	13.15	13.21	12.95	13.02	40,094	-0.20(-1.51%)
May 29, 2012	13.20	13.48	13.11	13.22	34,218	+0.16(+1.23%)
May 25, 2012	13.00	13.23	12.85	13.06	35,975	+0.04(+0.31%)
May 24, 2012	13.18	13.18	12.80	13.02	29,424	-0.11(-0.84%)
May 23, 2012	13.01	13.13	12.64	13.13	45,534	-0.09(-0.68%)
May 22, 2012	13.76	13.95	13.07	13.22	58,613	-0.60(-4.34%)
May 21, 2012	13.81	14.15	13.37	13.82	61,054	+0.01(+0.07%)
May 18, 2012	14.07	14.26	13.76	13.81	81,520	-0.29(-2.06%)
May 17, 2012	14.60	14.73	14.06	14.10	45,592	-0.51(-3.49%)
May 16, 2012	14.80	14.88	14.60	14.61	33,154	-0.15(-1.02%)
May 15, 2012	14.78	14.90	14.73	14.76	36,337	+0.03(+0.20%)
May 14, 2012	14.63	14.92	14.60	14.73	86,133	-0.14(-0.94%)
May 11, 2012	14.82	14.98	14.81	14.87	42,611	-0.10(-0.67%)
May 10, 2012	14.97	15.02	14.83	14.97	33,673	+0.11(+0.74%)
May 09, 2012	14.80	15.04	14.55	14.86	102,448	-0.15(-1.00%)
May 08, 2012	14.92	15.09	14.56	15.01	62,263	-0.05(-0.33%)
May 07, 2012	15.16	15.21	14.41	15.06	86,924	-0.21(-1.38%)
May 04, 2012	16.03	16.36	15.05	15.27	123,522	-1.55(-9.22%)
May 03, 2012	16.66	16.88	16.59	16.82	54,801	+0.07(+0.42%)
May 02, 2012	16.72	16.90	16.65	16.75	38,703	-0.10(-0.59%)
May 01, 2012	16.92	17.22	16.73	16.85	54,327	-0.07(-0.41%)
Apr 30, 2012	17.47	17.47	16.84	16.92	42,163	-0.50(-2.87%)
Apr 27, 2012	16.76	17.57	16.61	17.42	47,678	+0.66(+3.94%)
Apr 26, 2012	16.71	16.81	16.59	16.76	37,581	-0.02(-0.12%)
Apr 25, 2012	16.33	16.83	16.25	16.78	31,243	+0.76(+4.74%)
Apr 24, 2012	16.09	16.30	15.86	16.02	51,334	-0.11(-0.68%)
Apr 23, 2012	15.92	16.34	15.92	16.13	61,898	-0.15(-0.92%)
Apr 20, 2012	16.25	16.35	15.92	16.28	109,113	+0.28(+1.75%)
Apr 19, 2012	16.17	16.22	15.54	16.00	45,435	-0.24(-1.48%)
Apr 18, 2012	16.77	16.77	15.96	16.24	27,543	-0.61(-3.62%)
Apr 17, 2012	17.17	17.23	16.80	16.85	42,963	-0.08(-0.47%)
Apr 16, 2012	17.07	17.07	16.78	16.93	21,458	+0.03(+0.18%)
Apr 13, 2012	17.42	17.42	16.86	16.90	36,885	-0.65(-3.70%)
Apr 12, 2012	17.49	17.71	17.44	17.55	57,582	+0.01(+0.06%)
Apr 11, 2012	17.67	17.67	17.32	17.54	70,192	+0.14(+0.80%)
Apr 10, 2012	18.24	18.34	17.28	17.40	70,753	-0.88(-4.81%)
Apr 09, 2012	18.62	18.94	18.15	18.28	67,113	-0.77(-4.04%)
Apr 05, 2012	19.49	19.64	19.02	19.05	67,935	-0.63(-3.20%)
Apr 04, 2012	19.86	20.11	19.63	19.68	39,745	-0.51(-2.53%)
Apr 03, 2012	20.07	20.25	20.07	20.19	27,011	+0.02(+0.10%)

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.