Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.23	13.49	13.12	13.39	7,035,966	+0.41(+3.15%)
Jun 28, 2012	12.65	13.00	12.57	12.98	6,262,833	+0.22(+1.69%)
Jun 27, 2012	12.11	12.82	12.07	12.76	5,503,646	+0.72(+6.02%)
Jun 26, 2012	11.96	12.11	11.82	12.04	4,243,750	+0.08(+0.71%)
Jun 25, 2012	11.94	12.04	11.77	11.95	3,418,310	-0.08(-0.70%)
Jun 22, 2012	11.84	12.13	11.70	12.04	4,535,291	+0.27(+2.29%)
Jun 21, 2012	12.22	12.25	11.74	11.77	3,916,866	-0.42(-3.48%)
Jun 20, 2012	12.24	12.32	12.11	12.19	5,720,671	-0.02(-0.19%)
Jun 19, 2012	11.77	12.24	11.77	12.21	4,650,844	+0.49(+4.14%)
Jun 18, 2012	11.50	11.74	11.46	11.73	4,504,949	+0.15(+1.27%)
Jun 15, 2012	11.68	11.68	11.33	11.58	5,368,953	-0.05(-0.46%)
Jun 14, 2012	11.62	11.76	11.43	11.63	7,060,451	+0.05(+0.40%)
Jun 13, 2012	11.77	11.77	11.52	11.59	5,115,581	-0.21(-1.76%)
Jun 12, 2012	11.77	11.82	11.52	11.80	5,375,988	+0.05(+0.39%)
Jun 11, 2012	12.41	12.55	11.75	11.75	5,746,238	-0.53(-4.33%)
Jun 08, 2012	12.17	12.34	12.07	12.28	4,094,452	+0.08(+0.70%)
Jun 07, 2012	12.50	12.57	12.14	12.20	3,374,913	-0.19(-1.56%)
Jun 06, 2012	12.04	12.41	12.00	12.39	4,429,833	+0.45(+3.74%)
Jun 05, 2012	11.61	12.03	11.61	11.94	3,108,897	+0.27(+2.31%)
Jun 04, 2012	11.48	11.68	11.30	11.67	4,838,033	+0.23(+2.02%)
Jun 01, 2012	11.63	11.66	11.43	11.44	3,594,228	-0.37(-3.13%)
May 31, 2012	11.85	11.93	11.60	11.81	3,415,447	+0.00(+0.00%)
May 30, 2012	12.01	12.06	11.73	11.81	2,792,358	-0.31(-2.55%)
May 29, 2012	12.14	12.24	12.03	12.12	1,935,165	+0.06(+0.51%)
May 25, 2012	12.13	12.26	12.02	12.06	2,594,251	-0.04(-0.32%)
May 24, 2012	12.12	12.20	11.98	12.10	2,846,053	+0.02(+0.13%)
May 23, 2012	12.11	12.21	11.77	12.08	4,566,933	-0.13(-1.07%)
May 22, 2012	12.14	12.34	12.08	12.21	4,042,252	+0.06(+0.51%)
May 21, 2012	11.94	12.17	11.84	12.15	3,500,675	+0.25(+2.07%)
May 18, 2012	12.07	12.15	11.81	11.90	3,962,525	-0.14(-1.15%)
May 17, 2012	12.17	12.32	11.95	12.04	5,356,732	-0.12(-0.95%)
May 16, 2012	12.16	12.38	12.16	12.16	4,682,612	+0.04(+0.32%)
May 15, 2012	12.34	12.45	12.04	12.12	3,828,985	-0.27(-2.18%)
May 14, 2012	12.43	12.56	12.34	12.39	5,125,560	-0.17(-1.35%)
May 11, 2012	12.38	12.69	12.34	12.56	5,367,829	+0.12(+0.99%)
May 10, 2012	12.10	12.55	12.07	12.44	7,918,101	+0.55(+4.60%)
May 09, 2012	11.57	12.00	11.42	11.89	5,603,690	+0.20(+1.71%)
May 08, 2012	11.86	11.89	11.53	11.69	6,387,508	-0.25(-2.13%)
May 07, 2012	11.92	12.13	11.82	11.94	5,137,695	+0.02(+0.13%)
May 04, 2012	12.44	12.46	11.69	11.93	10,408,950	-0.57(-4.57%)
May 03, 2012	12.36	12.71	12.03	12.50	7,314,500	-0.31(-2.41%)
May 02, 2012	13.05	13.05	12.76	12.81	4,474,891	-0.28(-2.12%)
May 01, 2012	13.05	13.15	12.98	13.08	5,072,731	-0.02(-0.18%)
Apr 30, 2012	12.76	13.13	12.72	13.11	3,904,876	+0.29(+2.23%)
Apr 27, 2012	12.88	13.02	12.65	12.82	3,438,778	-0.05(-0.36%)
Apr 26, 2012	12.61	12.89	12.53	12.87	6,128,342	+0.25(+2.02%)
Apr 25, 2012	12.37	12.70	12.28	12.61	6,489,114	+0.35(+2.89%)
Apr 24, 2012	11.84	12.37	11.83	12.26	5,998,951	+0.42(+3.58%)
Apr 23, 2012	11.75	11.90	11.70	11.84	3,768,948	-0.03(-0.26%)
Apr 20, 2012	11.64	11.90	11.61	11.87	4,623,118	+0.25(+2.19%)
Apr 19, 2012	11.50	11.64	11.37	11.61	5,255,301	+0.07(+0.60%)
Apr 18, 2012	11.57	11.70	11.45	11.54	6,729,631	-0.05(-0.40%)
Apr 17, 2012	11.37	11.76	11.26	11.59	6,941,596	+0.53(+4.81%)
Apr 16, 2012	11.30	11.38	11.02	11.06	5,334,706	-0.19(-1.65%)
Apr 13, 2012	11.31	11.44	11.17	11.24	4,186,255	-0.12(-1.08%)
Apr 12, 2012	11.29	11.46	11.21	11.37	5,495,268	+0.07(+0.61%)
Apr 11, 2012	11.40	11.47	11.25	11.30	4,741,998	+0.02(+0.20%)
Apr 10, 2012	11.44	11.52	11.21	11.27	3,537,300	-0.19(-1.62%)
Apr 09, 2012	11.57	11.61	11.41	11.46	3,352,548	-0.25(-2.11%)
Apr 05, 2012	11.94	11.99	11.63	11.70	2,831,631	-0.29(-2.38%)
Apr 04, 2012	12.01	12.17	11.92	11.99	5,160,165	+0.04(+0.32%)
Apr 03, 2012	12.00	12.07	11.76	11.95	3,586,112	-0.08(-0.64%)

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.