Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.00	12.35	11.89	12.22	6,831,602	+0.50(+4.22%)
Jun 28, 2012	11.31	11.81	11.31	11.73	5,178,502	+0.29(+2.57%)
Jun 27, 2012	11.14	11.48	11.00	11.43	5,707,788	+0.33(+2.95%)
Jun 26, 2012	10.92	11.15	10.75	11.11	5,014,559	+0.12(+1.07%)
Jun 25, 2012	11.37	11.39	10.93	10.99	4,433,972	-0.63(-5.42%)
Jun 22, 2012	11.69	11.74	11.37	11.62	3,552,030	+0.07(+0.62%)
Jun 21, 2012	12.42	12.42	11.49	11.55	4,743,695	-0.83(-6.68%)
Jun 20, 2012	12.29	12.58	12.26	12.37	6,078,751	+0.13(+1.10%)
Jun 19, 2012	11.79	12.27	11.75	12.24	6,897,429	+0.50(+4.29%)
Jun 18, 2012	11.56	11.77	11.53	11.74	2,929,108	-0.08(-0.71%)
Jun 15, 2012	11.69	11.86	11.47	11.82	5,328,943	+0.11(+0.93%)
Jun 14, 2012	11.60	11.80	11.51	11.71	3,699,758	+0.16(+1.42%)
Jun 13, 2012	11.73	12.00	11.47	11.55	4,986,500	-0.33(-2.79%)
Jun 12, 2012	12.00	12.17	11.77	11.88	5,008,311	-0.07(-0.56%)
Jun 11, 2012	12.66	12.76	11.93	11.95	4,616,635	-0.53(-4.23%)
Jun 08, 2012	12.51	12.61	12.25	12.47	2,785,945	-0.11(-0.86%)
Jun 07, 2012	12.77	13.06	12.34	12.58	5,201,278	-0.15(-1.18%)
Jun 06, 2012	12.80	13.08	12.54	12.73	6,679,889	+0.08(+0.59%)
Jun 05, 2012	12.60	13.01	12.55	12.66	5,752,216	-0.03(-0.20%)
Jun 04, 2012	12.42	12.70	12.18	12.68	4,745,783	+0.38(+3.06%)
Jun 01, 2012	12.40	12.74	12.29	12.31	4,459,966	-0.34(-2.71%)
May 31, 2012	13.00	13.03	12.51	12.65	3,313,459	-0.30(-2.33%)
May 30, 2012	13.29	13.30	12.90	12.95	3,445,682	-0.53(-3.91%)
May 29, 2012	13.37	13.63	13.24	13.48	3,841,903	+0.30(+2.29%)
May 25, 2012	13.15	13.28	12.95	13.18	2,396,957	+0.14(+1.09%)
May 24, 2012	13.37	13.37	12.81	13.03	3,692,672	-0.23(-1.77%)
May 23, 2012	12.65	13.27	12.51	13.27	3,613,854	+0.50(+3.93%)
May 22, 2012	12.93	13.42	12.63	12.77	4,920,154	-0.12(-0.91%)
May 21, 2012	12.14	12.91	12.09	12.88	3,572,778	+0.82(+6.80%)
May 18, 2012	12.31	12.60	12.05	12.06	3,258,968	-0.18(-1.50%)
May 17, 2012	12.20	12.62	12.13	12.25	5,792,998	+0.11(+0.90%)
May 16, 2012	12.25	12.64	12.09	12.14	3,980,480	-0.08(-0.68%)
May 15, 2012	12.80	12.88	12.01	12.22	7,316,025	-0.55(-4.32%)
May 14, 2012	12.81	13.08	12.62	12.77	4,480,821	-0.18(-1.36%)
May 11, 2012	13.25	13.48	12.90	12.95	4,499,399	-0.43(-3.19%)
May 10, 2012	13.38	13.73	13.23	13.38	7,499,997	+0.18(+1.33%)
May 09, 2012	12.86	13.26	12.70	13.20	5,536,354	+0.13(+1.02%)
May 08, 2012	12.86	13.09	12.43	13.07	5,883,290	+0.16(+1.23%)
May 07, 2012	12.71	12.99	12.51	12.91	4,845,165	+0.13(+1.05%)
May 04, 2012	12.95	12.96	12.57	12.77	6,100,987	-0.28(-2.18%)
May 03, 2012	13.43	13.51	13.04	13.06	5,567,843	-0.39(-2.92%)
May 02, 2012	13.74	13.74	13.43	13.45	3,385,948	-0.46(-3.31%)
May 01, 2012	13.63	14.10	13.34	13.91	4,725,973	+0.38(+2.78%)
Apr 30, 2012	13.61	13.76	13.40	13.53	5,242,317	-0.12(-0.86%)
Apr 27, 2012	14.10	14.10	13.55	13.65	5,777,698	-0.54(-3.77%)
Apr 26, 2012	14.62	14.77	13.89	14.19	8,971,599	+0.09(+0.65%)
Apr 25, 2012	13.79	14.12	13.66	14.10	6,136,966	+0.54(+4.01%)
Apr 24, 2012	13.42	13.78	13.42	13.55	4,811,708	+0.15(+1.12%)
Apr 23, 2012	13.20	13.54	12.97	13.40	2,993,789	+0.08(+0.57%)
Apr 20, 2012	13.58	13.78	13.30	13.33	2,719,874	-0.15(-1.12%)
Apr 19, 2012	13.33	13.79	13.31	13.48	4,004,326	+0.15(+1.13%)
Apr 18, 2012	13.32	13.69	13.21	13.33	3,227,817	-0.03(-0.19%)
Apr 17, 2012	13.25	13.69	13.24	13.35	4,566,208	+0.25(+1.92%)
Apr 16, 2012	13.67	13.71	13.06	13.10	5,562,203	-0.45(-3.33%)
Apr 13, 2012	14.15	14.15	13.53	13.55	4,745,868	-0.69(-4.82%)
Apr 12, 2012	13.70	14.36	13.68	14.24	4,589,506	+0.56(+4.10%)
Apr 11, 2012	13.72	13.87	13.59	13.68	4,433,950	+0.10(+0.74%)
Apr 10, 2012	13.90	14.02	13.38	13.58	5,063,405	-0.38(-2.70%)
Apr 09, 2012	13.97	14.33	13.81	13.95	3,511,167	-0.22(-1.53%)
Apr 05, 2012	14.03	14.40	13.97	14.17	4,784,812	+0.15(+1.07%)
Apr 04, 2012	14.25	14.35	13.99	14.02	4,164,848	-0.42(-2.90%)
Apr 03, 2012	14.45	14.56	14.20	14.44	5,057,784	-0.01(-0.06%)

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.