Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.59	13.86	13.51	13.71	1,130,235	+0.52(+3.93%)
Jun 28, 2012	12.82	13.23	12.73	13.20	1,006,121	+0.19(+1.42%)
Jun 27, 2012	12.70	13.14	12.61	13.01	971,622	+0.36(+2.88%)
Jun 26, 2012	12.81	12.98	12.55	12.65	1,157,050	-0.04(-0.33%)
Jun 25, 2012	12.97	12.98	12.61	12.69	1,789,045	-0.52(-3.96%)
Jun 22, 2012	13.35	13.37	12.97	13.21	2,421,123	-0.04(-0.32%)
Jun 21, 2012	13.86	13.96	13.22	13.25	1,568,042	-0.62(-4.50%)
Jun 20, 2012	14.27	14.28	13.77	13.88	1,737,087	-0.34(-2.38%)
Jun 19, 2012	14.06	14.33	13.95	14.22	1,363,337	+0.29(+2.05%)
Jun 18, 2012	13.87	14.00	13.65	13.93	1,374,035	-0.11(-0.79%)
Jun 15, 2012	13.90	14.06	13.73	14.04	904,932	+0.20(+1.41%)
Jun 14, 2012	13.68	13.96	13.55	13.85	949,558	+0.22(+1.63%)
Jun 13, 2012	14.21	14.34	13.50	13.62	1,465,427	-0.74(-5.15%)
Jun 12, 2012	13.94	14.46	13.79	14.36	1,232,100	+0.54(+3.90%)
Jun 11, 2012	14.72	14.72	13.81	13.83	1,293,405	-0.65(-4.49%)
Jun 08, 2012	14.54	14.54	14.24	14.48	667,120	-0.10(-0.69%)
Jun 07, 2012	14.85	15.20	14.56	14.58	1,248,909	-0.04(-0.29%)
Jun 06, 2012	14.60	14.97	14.45	14.62	1,232,650	+0.17(+1.21%)
Jun 05, 2012	14.05	14.50	14.05	14.44	947,413	+0.22(+1.52%)
Jun 04, 2012	14.49	14.73	13.71	14.23	1,576,363	-0.27(-1.86%)
Jun 01, 2012	14.47	14.67	14.34	14.50	1,322,425	-0.55(-3.65%)
May 31, 2012	15.52	15.52	14.81	15.05	1,344,763	-0.39(-2.53%)
May 30, 2012	15.92	15.94	15.40	15.44	983,683	-0.84(-5.16%)
May 29, 2012	15.89	16.42	15.86	16.28	992,172	+0.68(+4.34%)
May 25, 2012	15.56	15.77	15.46	15.60	549,475	+0.04(+0.24%)
May 24, 2012	15.89	15.89	15.30	15.56	674,347	-0.17(-1.08%)
May 23, 2012	15.46	15.83	15.11	15.73	1,202,068	+0.03(+0.20%)
May 22, 2012	15.71	15.93	15.48	15.70	1,442,096	+0.08(+0.51%)
May 21, 2012	14.53	15.67	14.38	15.62	1,967,465	+1.32(+9.20%)
May 18, 2012	14.87	14.98	14.24	14.31	1,990,107	-0.44(-2.98%)
May 17, 2012	15.53	15.53	14.71	14.75	2,605,235	-0.71(-4.62%)
May 16, 2012	16.14	16.33	15.43	15.46	1,236,130	-0.57(-3.56%)
May 15, 2012	16.24	16.37	15.94	16.03	1,612,166	-0.18(-1.11%)
May 14, 2012	16.14	16.39	15.98	16.21	1,059,395	-0.24(-1.45%)
May 11, 2012	16.25	16.79	16.19	16.45	1,055,049	+0.02(+0.13%)
May 10, 2012	16.55	16.61	16.15	16.43	1,261,958	+0.14(+0.88%)
May 09, 2012	16.28	16.55	16.00	16.28	1,435,873	-0.36(-2.19%)
May 08, 2012	16.59	16.68	15.99	16.65	1,779,262	-0.16(-0.97%)
May 07, 2012	16.45	17.06	16.32	16.81	1,871,500	+0.25(+1.53%)
May 04, 2012	16.92	16.94	16.48	16.56	2,228,065	-0.57(-3.33%)
May 03, 2012	17.55	17.62	17.02	17.13	1,846,922	-0.41(-2.32%)
May 02, 2012	17.04	17.80	17.00	17.54	2,501,703	+0.25(+1.44%)
May 01, 2012	16.87	17.52	16.42	17.29	5,624,807	+1.72(+11.07%)
Apr 30, 2012	15.95	16.06	15.45	15.56	2,230,926	-0.51(-3.16%)
Apr 27, 2012	15.24	16.11	15.20	16.07	2,524,749	+0.84(+5.52%)
Apr 26, 2012	14.79	15.31	14.77	15.23	1,234,438	+0.35(+2.34%)
Apr 25, 2012	14.96	15.05	14.56	14.88	2,481,310	+0.23(+1.59%)
Apr 24, 2012	14.76	14.82	14.46	14.65	1,248,343	-0.09(-0.61%)
Apr 23, 2012	14.70	14.81	14.25	14.74	963,863	-0.26(-1.73%)
Apr 20, 2012	15.17	15.27	14.98	15.00	705,768	+0.02(+0.11%)
Apr 19, 2012	15.10	15.18	14.79	14.98	1,216,384	-0.11(-0.74%)
Apr 18, 2012	15.02	15.18	14.95	15.09	841,992	-0.06(-0.38%)
Apr 17, 2012	14.92	15.31	14.88	15.15	971,279	+0.42(+2.87%)
Apr 16, 2012	14.67	14.85	14.40	14.73	1,248,421	+0.16(+1.13%)
Apr 13, 2012	15.05	15.05	14.52	14.57	1,136,115	-0.62(-4.07%)
Apr 12, 2012	14.33	15.24	14.31	15.18	1,386,202	+0.92(+6.45%)
Apr 11, 2012	14.38	14.51	14.19	14.26	1,409,639	+0.17(+1.20%)
Apr 10, 2012	14.56	14.67	14.06	14.10	1,549,958	-0.55(-3.75%)
Apr 09, 2012	14.44	14.79	14.42	14.64	1,239,601	-0.15(-1.04%)
Apr 05, 2012	14.64	15.00	14.64	14.80	982,855	+0.09(+0.61%)
Apr 04, 2012	14.68	14.78	14.49	14.71	1,611,753	-0.28(-1.84%)
Apr 03, 2012	14.96	15.13	14.81	14.98	1,144,167	-0.04(-0.28%)

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.