Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.03	14.08	13.78	14.08	1,766,100	+0.37(+2.73%)
Jun 28, 2012	13.69	13.91	13.55	13.71	2,246,771	-0.11(-0.78%)
Jun 27, 2012	13.58	13.94	13.48	13.81	1,539,811	+0.31(+2.29%)
Jun 26, 2012	13.31	13.59	13.26	13.50	2,369,986	+0.21(+1.59%)
Jun 25, 2012	13.37	13.40	13.12	13.29	1,538,607	-0.34(-2.46%)
Jun 22, 2012	13.75	14.02	13.49	13.63	1,382,886	-0.04(-0.28%)
Jun 21, 2012	14.06	14.14	13.56	13.67	1,071,080	-0.29(-2.10%)
Jun 20, 2012	13.87	14.10	13.70	13.96	1,489,841	-0.05(-0.35%)
Jun 19, 2012	13.39	14.24	13.39	14.01	3,500,678	+0.87(+6.64%)
Jun 18, 2012	12.42	13.34	12.38	13.14	3,180,299	+0.63(+5.02%)
Jun 15, 2012	12.44	12.51	12.29	12.51	703,057	+0.08(+0.65%)
Jun 14, 2012	12.40	12.49	12.33	12.43	1,109,010	+0.05(+0.44%)
Jun 13, 2012	12.38	12.56	12.24	12.37	959,368	-0.07(-0.52%)
Jun 12, 2012	12.42	12.45	12.16	12.44	1,326,232	+0.08(+0.66%)
Jun 11, 2012	12.59	12.78	12.36	12.36	1,533,638	-0.24(-1.93%)
Jun 08, 2012	12.57	12.64	12.35	12.60	790,106	-0.03(-0.26%)
Jun 07, 2012	13.08	13.09	12.59	12.63	1,073,197	-0.27(-2.10%)
Jun 06, 2012	12.42	12.93	12.38	12.90	1,415,162	+0.56(+4.52%)
Jun 05, 2012	12.05	12.41	12.03	12.35	742,326	+0.25(+2.06%)
Jun 04, 2012	12.33	12.38	12.05	12.10	1,091,785	-0.24(-1.93%)
Jun 01, 2012	12.33	12.68	12.25	12.33	2,592,872	-0.16(-1.26%)
May 31, 2012	12.46	12.58	12.29	12.49	789,303	+0.02(+0.17%)
May 30, 2012	12.52	12.54	12.25	12.47	799,829	-0.20(-1.58%)
May 29, 2012	12.67	12.71	12.51	12.67	1,142,091	+0.16(+1.26%)
May 25, 2012	12.55	12.67	12.50	12.51	576,472	-0.03(-0.26%)
May 24, 2012	12.61	12.61	12.41	12.55	1,490,293	-0.02(-0.13%)
May 23, 2012	12.49	12.61	12.23	12.56	1,642,490	-0.06(-0.47%)
May 22, 2012	12.62	12.76	12.51	12.62	2,302,019	+0.01(+0.09%)
May 21, 2012	12.44	12.64	12.23	12.61	2,412,376	+0.20(+1.61%)
May 18, 2012	12.59	12.71	12.37	12.41	1,898,002	-0.18(-1.42%)
May 17, 2012	12.57	12.67	12.44	12.59	1,090,607	+0.03(+0.26%)
May 16, 2012	13.14	13.36	12.55	12.56	2,317,725	-0.49(-3.74%)
May 15, 2012	13.15	13.35	12.98	13.04	1,319,760	-0.14(-1.07%)
May 14, 2012	13.43	13.52	13.18	13.19	917,980	-0.36(-2.64%)
May 11, 2012	13.59	13.67	13.49	13.54	1,088,403	-0.22(-1.61%)
May 10, 2012	13.84	13.85	13.60	13.76	1,182,185	+0.05(+0.39%)
May 09, 2012	13.73	13.88	13.57	13.71	1,230,936	-0.22(-1.56%)
May 08, 2012	13.98	14.12	13.69	13.93	1,567,752	-0.18(-1.27%)
May 07, 2012	13.84	14.11	13.77	14.11	1,269,009	+0.23(+1.64%)
May 04, 2012	13.92	14.08	13.72	13.88	864,673	-0.15(-1.08%)
May 03, 2012	14.45	14.52	14.01	14.03	1,251,525	-0.46(-3.14%)
May 02, 2012	14.63	14.63	14.32	14.49	1,160,188	-0.22(-1.51%)
May 01, 2012	14.72	14.82	14.63	14.71	1,780,043	-0.09(-0.58%)
Apr 30, 2012	14.88	14.88	14.47	14.79	1,871,244	-0.05(-0.33%)
Apr 27, 2012	14.94	15.40	14.35	14.84	2,752,316	+0.44(+3.06%)
Apr 26, 2012	14.16	14.45	14.05	14.40	1,766,511	+0.17(+1.21%)
Apr 25, 2012	14.00	14.28	13.79	14.23	3,073,997	+0.51(+3.72%)
Apr 24, 2012	13.80	13.85	13.67	13.72	841,033	-0.07(-0.51%)
Apr 23, 2012	13.60	13.88	13.45	13.79	1,787,760	-0.04(-0.27%)
Apr 20, 2012	13.97	14.02	13.77	13.83	1,345,766	-0.04(-0.31%)
Apr 19, 2012	14.00	14.05	13.86	13.87	881,354	-0.04(-0.31%)
Apr 18, 2012	14.04	14.10	13.85	13.91	1,289,157	-0.22(-1.52%)
Apr 17, 2012	14.10	14.28	13.90	14.13	3,644,212	-0.06(-0.46%)
Apr 16, 2012	14.52	14.58	14.11	14.19	2,073,926	-0.23(-1.57%)
Apr 13, 2012	14.76	14.82	14.42	14.42	1,169,232	-0.38(-2.54%)
Apr 12, 2012	14.25	14.79	14.25	14.79	1,431,465	+0.55(+3.89%)
Apr 11, 2012	14.43	14.48	14.19	14.24	1,234,575	-0.01(-0.04%)
Apr 10, 2012	14.41	14.54	14.20	14.24	1,529,692	-0.24(-1.67%)
Apr 09, 2012	14.72	14.74	14.39	14.49	1,820,997	-0.37(-2.46%)
Apr 05, 2012	15.08	15.09	14.77	14.85	1,163,646	-0.29(-1.88%)
Apr 04, 2012	15.51	15.62	15.12	15.14	1,432,257	-0.58(-3.70%)
Apr 03, 2012	15.56	15.78	15.56	15.72	2,240,396	+0.11(+0.72%)

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.