Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2012	15.00	16.02	15.00	15.97	225,202	-0.01(-0.06%)
Jun 29, 2012	15.00	16.02	15.00	15.98	225,352	+1.34(+9.15%)
Jun 28, 2012	14.32	14.66	14.32	14.64	55,651	+0.45(+3.17%)
Jun 27, 2012	13.92	14.25	13.71	14.19	94,306	+0.18(+1.28%)
Jun 26, 2012	14.06	14.25	13.76	14.01	137,591	-0.34(-2.37%)
Jun 25, 2012	14.55	14.78	14.30	14.35	178,906	-1.04(-6.76%)
Jun 22, 2012	15.52	15.57	15.21	15.39	70,032	+0.39(+2.60%)
Jun 21, 2012	15.65	15.65	14.98	15.00	98,376	-0.41(-2.66%)
Jun 20, 2012	15.15	15.50	15.01	15.41	33,685	+0.30(+1.99%)
Jun 19, 2012	15.44	15.44	14.98	15.11	143,374	+0.41(+2.79%)
Jun 18, 2012	15.03	15.07	14.59	14.70	68,003	-1.33(-8.30%)
Jun 15, 2012	15.90	16.03	15.87	16.03	95,011	+0.36(+2.30%)
Jun 14, 2012	15.55	15.70	15.49	15.67	35,497	+0.15(+0.97%)
Jun 13, 2012	15.69	15.80	15.50	15.52	57,584	-0.21(-1.34%)
Jun 12, 2012	15.70	15.77	15.36	15.73	64,325	+0.20(+1.29%)
Jun 11, 2012	16.15	16.16	15.50	15.53	56,993	-0.43(-2.69%)
Jun 08, 2012	15.66	16.03	15.64	15.96	50,479	+0.37(+2.37%)
Jun 07, 2012	16.08	16.11	15.56	15.59	82,825	-0.39(-2.44%)
Jun 06, 2012	15.56	15.98	15.56	15.98	159,261	+0.59(+3.83%)
Jun 05, 2012	15.45	15.60	15.38	15.39	336,846	+0.14(+0.92%)
Jun 04, 2012	15.24	15.50	15.15	15.25	221,396	+0.63(+4.31%)
Jun 02, 2012	14.70	14.88	14.41	14.62	105,052	+0.00(+0.00%)
Jun 01, 2012	14.70	14.88	14.41	14.62	105,052	-0.38(-2.53%)
May 31, 2012	15.06	15.17	14.74	15.00	177,619	-0.05(-0.33%)
May 30, 2012	15.66	15.66	15.04	15.05	174,705	-1.02(-6.35%)
May 29, 2012	16.41	16.46	15.93	16.07	106,902	-1.24(-7.16%)
May 25, 2012	17.08	17.39	17.03	17.31	92,632	+0.03(+0.17%)
May 24, 2012	17.29	17.47	17.20	17.28	47,263	+0.29(+1.71%)
May 23, 2012	17.19	17.22	16.66	16.99	55,863	-0.31(-1.79%)
May 22, 2012	17.36	17.71	17.21	17.30	146,763	-0.10(-0.57%)
May 21, 2012	17.04	17.40	17.04	17.40	150,435	-0.03(-0.17%)
May 18, 2012	17.34	17.49	17.30	17.43	69,677	+0.52(+3.08%)
May 17, 2012	16.98	17.06	16.84	16.91	93,922	-0.11(-0.65%)
May 16, 2012	17.37	17.49	17.00	17.02	35,605	-0.28(-1.62%)
May 15, 2012	17.44	17.62	17.15	17.30	84,364	-0.34(-1.92%)
May 14, 2012	17.56	17.79	17.52	17.64	68,288	-0.37(-2.06%)
May 11, 2012	17.96	18.23	17.85	18.01	92,581	-0.32(-1.75%)
May 10, 2012	18.45	18.64	18.22	18.33	363,030	+1.18(+6.88%)
May 09, 2012	17.22	17.32	16.85	17.15	103,474	-0.85(-4.72%)
May 08, 2012	18.26	18.26	17.71	18.00	165,891	-0.29(-1.59%)
May 07, 2012	17.98	18.30	17.98	18.29	184,376	+0.45(+2.53%)
May 04, 2012	18.28	18.36	17.80	17.84	103,220	-0.27(-1.50%)
May 03, 2012	18.42	18.56	18.08	18.11	78,685	-0.07(-0.39%)
May 02, 2012	18.39	18.43	18.00	18.18	303,349	-1.04(-5.41%)
May 01, 2012	19.20	19.35	19.17	19.22	225,972	+0.02(+0.10%)
Apr 30, 2012	19.24	19.36	19.07	19.20	163,739	-0.30(-1.54%)
Apr 27, 2012	19.42	19.61	19.37	19.50	30,501	+0.25(+1.30%)
Apr 26, 2012	18.49	19.26	18.45	19.25	194,279	+0.37(+1.96%)
Apr 25, 2012	18.85	19.00	18.78	18.88	187,747	+0.22(+1.16%)
Apr 24, 2012	18.50	18.81	18.45	18.66	210,304	+0.14(+0.78%)
Apr 23, 2012	18.79	18.80	18.31	18.52	147,161	-1.15(-5.85%)
Apr 20, 2012	19.47	19.80	19.46	19.67	482,225	+0.34(+1.76%)
Apr 19, 2012	19.57	19.77	19.24	19.33	306,925	-0.70(-3.49%)
Apr 18, 2012	20.75	20.80	19.90	20.03	831,466	-1.42(-6.62%)
Apr 17, 2012	21.29	21.62	21.10	21.45	687,200	-0.42(-1.92%)
Apr 16, 2012	23.28	23.40	21.07	21.87	3,408,620	-0.91(-3.99%)
Apr 13, 2012	22.95	22.99	22.60	22.78	111,243	-1.12(-4.69%)
Apr 12, 2012	23.24	23.92	23.24	23.90	122,175	+0.23(+0.97%)
Apr 11, 2012	23.67	23.82	23.55	23.67	194,580	+0.42(+1.81%)
Apr 10, 2012	23.81	23.86	23.11	23.25	108,007	-0.24(-1.02%)
Apr 09, 2012	22.90	23.49	22.90	23.49	21,095	+0.02(+0.09%)
Apr 05, 2012	23.35	23.69	23.25	23.47	164,535	-0.18(-0.76%)
Apr 04, 2012	23.96	23.98	23.52	23.65	50,117	-0.50(-2.07%)
Apr 03, 2012	24.64	24.65	23.92	24.15	88,105	-0.84(-3.36%)

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.