Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.16	13.41	13.04	13.31	7,074,953	+0.41(+3.15%)
Jun 28, 2012	12.58	12.93	12.50	12.91	6,297,536	+0.21(+1.69%)
Jun 27, 2012	12.05	12.75	12.01	12.69	5,534,142	+0.72(+6.02%)
Jun 26, 2012	11.89	12.04	11.75	11.97	4,267,265	+0.08(+0.71%)
Jun 25, 2012	11.88	11.98	11.70	11.89	3,437,251	-0.08(-0.70%)
Jun 22, 2012	11.78	12.06	11.64	11.97	4,560,421	+0.27(+2.29%)
Jun 21, 2012	12.15	12.18	11.67	11.70	3,938,569	-0.42(-3.48%)
Jun 20, 2012	12.17	12.25	12.04	12.12	5,752,369	-0.02(-0.19%)
Jun 19, 2012	11.70	12.17	11.70	12.15	4,676,615	+0.48(+4.14%)
Jun 18, 2012	11.43	11.67	11.39	11.66	4,529,911	+0.15(+1.27%)
Jun 15, 2012	11.62	11.62	11.26	11.52	5,398,702	-0.05(-0.46%)
Jun 14, 2012	11.56	11.69	11.37	11.57	7,099,573	+0.05(+0.40%)
Jun 13, 2012	11.70	11.70	11.46	11.52	5,143,927	-0.21(-1.76%)
Jun 12, 2012	11.71	11.75	11.46	11.73	5,405,776	+0.05(+0.39%)
Jun 11, 2012	12.35	12.48	11.69	11.69	5,778,078	-0.53(-4.33%)
Jun 08, 2012	12.10	12.28	12.00	12.21	4,117,139	+0.08(+0.70%)
Jun 07, 2012	12.43	12.50	12.07	12.13	3,393,613	-0.19(-1.56%)
Jun 06, 2012	11.97	12.34	11.93	12.32	4,454,378	+0.44(+3.74%)
Jun 05, 2012	11.55	11.96	11.55	11.88	3,126,123	+0.27(+2.31%)
Jun 04, 2012	11.42	11.62	11.23	11.61	4,864,840	+0.23(+2.02%)
Jun 01, 2012	11.56	11.59	11.36	11.38	3,614,144	-0.37(-3.13%)
May 31, 2012	11.79	11.86	11.53	11.75	3,434,372	+0.00(+0.00%)
May 30, 2012	11.94	11.99	11.66	11.75	2,807,831	-0.31(-2.54%)
May 29, 2012	12.08	12.17	11.96	12.05	1,945,888	+0.06(+0.51%)
May 25, 2012	12.06	12.19	11.95	11.99	2,608,626	-0.04(-0.32%)
May 24, 2012	12.05	12.14	11.91	12.03	2,861,823	+0.02(+0.13%)
May 23, 2012	12.05	12.14	11.71	12.02	4,592,238	-0.13(-1.07%)
May 22, 2012	12.07	12.27	12.02	12.15	4,064,650	+0.06(+0.51%)
May 21, 2012	11.88	12.11	11.78	12.08	3,520,072	+0.25(+2.07%)
May 18, 2012	12.01	12.08	11.75	11.84	3,984,481	-0.14(-1.15%)
May 17, 2012	12.10	12.25	11.89	11.98	5,386,413	-0.12(-0.95%)
May 16, 2012	12.09	12.31	12.09	12.09	4,708,558	+0.04(+0.32%)
May 15, 2012	12.28	12.38	11.98	12.05	3,850,201	-0.27(-2.18%)
May 14, 2012	12.36	12.49	12.28	12.32	5,153,961	-0.17(-1.35%)
May 11, 2012	12.31	12.62	12.27	12.49	5,397,572	+0.12(+0.99%)
May 10, 2012	12.03	12.48	12.01	12.37	7,961,976	+0.54(+4.61%)
May 09, 2012	11.50	11.93	11.36	11.82	5,634,740	+0.20(+1.71%)
May 08, 2012	11.79	11.82	11.46	11.62	6,422,901	-0.25(-2.13%)
May 07, 2012	11.85	12.06	11.75	11.88	5,166,163	+0.02(+0.13%)
May 04, 2012	12.38	12.39	11.62	11.86	10,466,626	-0.57(-4.56%)
May 03, 2012	12.29	12.64	11.96	12.43	7,355,030	-0.31(-2.41%)
May 02, 2012	12.97	12.97	12.69	12.74	4,499,687	-0.28(-2.12%)
May 01, 2012	12.98	13.08	12.91	13.01	5,100,839	-0.02(-0.18%)
Apr 30, 2012	12.69	13.06	12.65	13.04	3,926,513	+0.28(+2.23%)
Apr 27, 2012	12.81	12.94	12.58	12.75	3,457,833	-0.05(-0.36%)
Apr 26, 2012	12.54	12.82	12.46	12.80	6,162,299	+0.25(+2.02%)
Apr 25, 2012	12.30	12.63	12.21	12.54	6,525,071	+0.35(+2.89%)
Apr 24, 2012	11.77	12.30	11.76	12.19	6,032,191	+0.42(+3.58%)
Apr 23, 2012	11.69	11.84	11.63	11.77	3,789,831	-0.03(-0.26%)
Apr 20, 2012	11.58	11.84	11.55	11.80	4,648,735	+0.25(+2.19%)
Apr 19, 2012	11.44	11.58	11.31	11.55	5,284,421	+0.07(+0.60%)
Apr 18, 2012	11.51	11.63	11.39	11.48	6,766,920	-0.05(-0.40%)
Apr 17, 2012	11.31	11.69	11.20	11.52	6,980,060	+0.53(+4.81%)
Apr 16, 2012	11.24	11.32	10.96	11.00	5,364,265	-0.18(-1.65%)
Apr 13, 2012	11.25	11.38	11.11	11.18	4,209,451	-0.12(-1.09%)
Apr 12, 2012	11.23	11.40	11.15	11.30	5,525,717	+0.07(+0.61%)
Apr 11, 2012	11.34	11.40	11.19	11.23	4,768,273	+0.02(+0.21%)
Apr 10, 2012	11.38	11.46	11.15	11.21	3,556,900	-0.18(-1.61%)
Apr 09, 2012	11.50	11.55	11.35	11.39	3,371,125	-0.25(-2.11%)
Apr 05, 2012	11.87	11.92	11.57	11.64	2,847,321	-0.28(-2.38%)
Apr 04, 2012	11.95	12.10	11.85	11.92	5,188,757	+0.04(+0.32%)
Apr 03, 2012	11.93	12.01	11.69	11.89	3,605,982	-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.