Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.97	13.01	12.87	12.98	8,573,328	+0.17(+1.30%)
Jun 28, 2012	12.71	12.82	12.68	12.81	5,855,374	+0.03(+0.25%)
Jun 27, 2012	12.64	12.82	12.64	12.78	6,431,332	+0.14(+1.10%)
Jun 26, 2012	12.65	12.70	12.60	12.64	10,138,152	+0.02(+0.16%)
Jun 25, 2012	12.50	12.65	12.45	12.62	7,137,301	+0.05(+0.44%)
Jun 22, 2012	12.61	12.62	12.54	12.57	7,466,468	+0.00(+0.02%)
Jun 21, 2012	12.70	12.80	12.56	12.56	8,947,788	-0.11(-0.88%)
Jun 20, 2012	12.79	12.80	12.63	12.67	8,527,148	-0.12(-0.94%)
Jun 19, 2012	12.86	12.91	12.78	12.80	7,859,781	-0.07(-0.53%)
Jun 18, 2012	12.78	12.89	12.78	12.86	7,284,524	+0.08(+0.63%)
Jun 15, 2012	12.83	12.86	12.73	12.78	10,717,338	+0.05(+0.38%)
Jun 14, 2012	12.66	12.76	12.64	12.73	10,120,470	+0.10(+0.76%)
Jun 13, 2012	12.60	12.68	12.51	12.64	6,889,519	+0.02(+0.15%)
Jun 12, 2012	12.58	12.62	12.47	12.62	6,752,248	+0.04(+0.33%)
Jun 11, 2012	12.68	12.69	12.57	12.58	7,017,633	-0.05(-0.39%)
Jun 08, 2012	12.45	12.65	12.44	12.63	8,295,022	+0.13(+1.04%)
Jun 07, 2012	12.44	12.53	12.42	12.50	10,100,159	+0.11(+0.90%)
Jun 06, 2012	12.33	12.41	12.29	12.38	8,820,824	+0.10(+0.78%)
Jun 05, 2012	12.24	12.32	12.16	12.29	9,949,252	+0.08(+0.65%)
Jun 04, 2012	12.18	12.22	12.13	12.21	12,872,562	+0.03(+0.22%)
Jun 01, 2012	12.18	12.34	12.16	12.18	13,510,541	-0.14(-1.15%)
May 31, 2012	12.21	12.39	12.18	12.32	14,784,468	+0.03(+0.26%)
May 30, 2012	12.34	12.42	12.27	12.29	8,285,251	-0.09(-0.72%)
May 29, 2012	12.35	12.40	12.27	12.38	32,133,904	+0.06(+0.47%)
May 25, 2012	12.28	12.37	12.27	12.32	31,504,826	+0.06(+0.46%)
May 24, 2012	12.29	12.37	12.24	12.27	9,851,003	+0.02(+0.14%)
May 23, 2012	12.37	12.44	12.20	12.25	12,258,431	-0.13(-1.02%)
May 22, 2012	12.31	12.41	12.31	12.37	8,302,540	+0.08(+0.63%)
May 21, 2012	12.26	12.31	12.21	12.30	9,506,286	+0.04(+0.31%)
May 18, 2012	12.28	12.40	12.24	12.26	12,109,258	-0.01(-0.08%)
May 17, 2012	12.36	12.38	12.27	12.27	8,105,761	-0.10(-0.78%)
May 16, 2012	12.40	12.44	12.31	12.37	8,785,879	-0.01(-0.12%)
May 15, 2012	12.40	12.45	12.33	12.38	12,070,342	-0.01(-0.09%)
May 14, 2012	12.28	12.45	12.22	12.39	13,152,527	+0.10(+0.81%)
May 11, 2012	12.26	12.34	12.23	12.29	7,388,164	+0.02(+0.12%)
May 10, 2012	12.18	12.31	12.14	12.28	12,993,174	+0.18(+1.47%)
May 09, 2012	12.04	12.16	12.02	12.10	10,496,887	-0.01(-0.08%)
May 08, 2012	12.07	12.14	12.05	12.11	8,876,303	+0.01(+0.09%)
May 07, 2012	11.99	12.11	11.98	12.10	12,156,487	+0.11(+0.90%)
May 04, 2012	11.99	12.07	11.96	11.99	10,439,849	-0.01(-0.05%)
May 03, 2012	12.01	12.09	11.99	12.00	8,935,397	-0.04(-0.30%)
May 02, 2012	12.02	12.04	12.00	12.03	9,974,049	+0.00(+0.00%)
May 01, 2012	11.85	12.07	11.81	12.03	28,921,810	-0.11(-0.87%)
Apr 30, 2012	12.16	12.17	12.11	12.14	10,272,278	-0.04(-0.29%)
Apr 27, 2012	12.18	12.20	12.12	12.17	5,356,320	+0.02(+0.17%)
Apr 26, 2012	12.18	12.23	12.11	12.15	11,962,661	+0.00(+0.03%)
Apr 25, 2012	12.08	12.20	12.02	12.15	11,094,062	+0.10(+0.80%)
Apr 24, 2012	11.96	12.08	11.93	12.05	9,854,666	+0.11(+0.88%)
Apr 23, 2012	11.92	11.97	11.91	11.95	7,301,071	-0.02(-0.19%)
Apr 20, 2012	11.84	12.00	11.80	11.97	9,396,373	+0.14(+1.18%)
Apr 19, 2012	11.83	11.88	11.76	11.83	8,530,160	-0.02(-0.13%)
Apr 18, 2012	11.84	11.89	11.75	11.84	8,759,593	-0.04(-0.35%)
Apr 17, 2012	11.87	11.91	11.75	11.89	6,827,317	+0.06(+0.48%)
Apr 16, 2012	11.73	11.86	11.71	11.83	7,613,239	+0.12(+1.03%)
Apr 13, 2012	11.78	11.84	11.70	11.71	20,864,822	-0.08(-0.70%)
Apr 12, 2012	11.76	11.79	11.69	11.79	9,897,908	+0.02(+0.19%)
Apr 11, 2012	11.80	11.83	11.72	11.77	11,554,614	+0.03(+0.24%)
Apr 10, 2012	11.77	11.83	11.67	11.74	11,792,551	-0.07(-0.61%)
Apr 09, 2012	11.76	11.84	11.75	11.81	9,680,309	-0.05(-0.40%)
Apr 05, 2012	11.74	11.87	11.72	11.86	15,798,391	+0.08(+0.70%)
Apr 04, 2012	11.65	11.81	11.65	11.78	11,580,959	+0.09(+0.77%)
Apr 03, 2012	11.68	11.71	11.64	11.69	7,558,625	+0.02(+0.21%)

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.