Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.62	14.65	14.22	14.38	13,491,806	+0.13(+0.92%)
Jun 28, 2012	13.92	14.28	13.82	14.25	14,696,054	+0.18(+1.31%)
Jun 27, 2012	13.97	14.26	13.90	14.06	16,049,994	+0.16(+1.16%)
Jun 26, 2012	13.67	14.00	13.66	13.90	12,700,215	+0.23(+1.65%)
Jun 25, 2012	13.77	13.77	13.54	13.67	13,490,818	-0.32(-2.26%)
Jun 22, 2012	13.81	14.07	13.73	13.99	16,458,271	+0.30(+2.22%)
Jun 21, 2012	14.07	14.14	13.51	13.69	19,856,080	-0.33(-2.34%)
Jun 20, 2012	13.79	14.07	13.72	14.01	21,621,018	+0.30(+2.21%)
Jun 19, 2012	13.38	13.99	13.12	13.71	22,535,018	+0.74(+5.69%)
Jun 18, 2012	13.13	13.13	12.90	12.97	10,748,450	-0.27(-2.02%)
Jun 15, 2012	12.98	13.26	12.87	13.24	12,407,037	+0.21(+1.60%)
Jun 14, 2012	12.93	13.30	12.82	13.03	14,487,033	+0.09(+0.69%)
Jun 13, 2012	13.19	13.35	12.83	12.94	15,751,154	-0.32(-2.42%)
Jun 12, 2012	13.13	13.70	13.06	13.26	28,079,866	+0.26(+1.97%)
Jun 11, 2012	12.83	13.36	12.61	13.01	22,688,360	+0.35(+2.73%)
Jun 08, 2012	12.70	12.78	12.57	12.66	10,998,162	-0.11(-0.84%)
Jun 07, 2012	13.15	13.20	12.66	12.77	10,589,561	-0.16(-1.24%)
Jun 06, 2012	12.70	13.07	12.66	12.93	11,550,087	+0.43(+3.43%)
Jun 05, 2012	12.11	12.55	12.09	12.50	10,819,505	+0.38(+3.09%)
Jun 04, 2012	12.34	12.36	11.91	12.13	12,114,399	-0.18(-1.50%)
Jun 01, 2012	12.28	12.53	12.13	12.31	12,477,138	-0.25(-1.99%)
May 31, 2012	12.95	13.00	12.50	12.56	15,754,475	-0.42(-3.26%)
May 30, 2012	13.13	13.13	12.86	12.98	15,057,525	-0.33(-2.50%)
May 29, 2012	13.44	13.54	13.17	13.32	9,724,698	+0.02(+0.13%)
May 25, 2012	13.13	13.50	13.13	13.30	7,580,526	+0.13(+0.99%)
May 24, 2012	13.29	13.36	12.96	13.17	14,193,997	-0.05(-0.41%)
May 23, 2012	12.96	13.27	12.91	13.22	13,570,566	+0.09(+0.68%)
May 22, 2012	13.10	13.29	12.95	13.13	13,720,803	+0.11(+0.82%)
May 21, 2012	12.70	13.10	12.67	13.03	10,750,630	+0.35(+2.77%)
May 18, 2012	12.89	13.00	12.58	12.67	13,156,020	-0.09(-0.69%)
May 17, 2012	12.89	13.08	12.73	12.76	14,476,591	-0.14(-1.10%)
May 16, 2012	12.81	13.27	12.72	12.90	14,345,676	+0.18(+1.44%)
May 15, 2012	13.04	13.35	12.70	12.72	15,946,892	-0.31(-2.40%)
May 14, 2012	13.05	13.20	13.01	13.03	11,277,450	-0.29(-2.17%)
May 11, 2012	13.21	13.67	13.18	13.32	9,324,019	-0.01(-0.09%)
May 10, 2012	13.53	13.64	13.31	13.34	10,524,742	+0.05(+0.36%)
May 09, 2012	13.11	13.48	12.95	13.29	17,445,934	-0.05(-0.35%)
May 08, 2012	13.40	13.45	12.99	13.34	15,833,627	-0.19(-1.40%)
May 07, 2012	13.44	13.67	13.31	13.53	10,233,696	-0.04(-0.31%)
May 04, 2012	13.82	13.87	13.37	13.57	11,149,002	-0.35(-2.51%)
May 03, 2012	14.29	14.31	13.77	13.92	15,267,628	-0.40(-2.77%)
May 02, 2012	14.57	14.58	14.22	14.31	13,572,402	-0.37(-2.54%)
May 01, 2012	14.75	15.07	14.52	14.68	15,068,053	+0.08(+0.57%)
Apr 30, 2012	14.97	15.10	14.47	14.60	13,208,337	-0.25(-1.67%)
Apr 27, 2012	14.72	14.91	14.59	14.85	12,288,707	+0.33(+2.24%)
Apr 26, 2012	14.22	14.55	14.13	14.52	9,022,321	+0.24(+1.70%)
Apr 25, 2012	14.29	14.34	13.87	14.28	12,724,580	+0.14(+0.96%)
Apr 24, 2012	14.02	14.27	13.92	14.15	12,713,010	+0.18(+1.31%)
Apr 23, 2012	13.82	14.01	13.63	13.96	10,453,600	-0.08(-0.55%)
Apr 20, 2012	14.26	14.33	14.02	14.04	10,852,685	-0.09(-0.63%)
Apr 19, 2012	14.12	14.34	13.99	14.13	11,662,931	+0.01(+0.08%)
Apr 18, 2012	14.15	14.22	13.91	14.12	12,486,285	-0.12(-0.83%)
Apr 17, 2012	14.18	14.41	14.00	14.23	19,965,500	+0.43(+3.08%)
Apr 16, 2012	14.22	14.26	13.79	13.81	19,011,220	-0.46(-3.23%)
Apr 13, 2012	14.58	14.64	14.26	14.27	14,359,603	-0.47(-3.17%)
Apr 12, 2012	14.10	14.86	14.10	14.74	15,542,896	+0.67(+4.79%)
Apr 11, 2012	14.18	14.36	14.03	14.06	14,679,467	+0.11(+0.80%)
Apr 10, 2012	14.85	14.85	13.95	13.95	24,780,564	-0.66(-4.49%)
Apr 09, 2012	14.52	14.80	14.42	14.61	9,638,954	-0.14(-0.92%)
Apr 05, 2012	14.84	15.03	14.57	14.74	18,237,622	-0.20(-1.31%)
Apr 04, 2012	15.07	15.35	14.85	14.94	18,340,404	-0.08(-0.51%)
Apr 03, 2012	15.55	15.55	14.80	15.02	26,798,516	-0.55(-3.53%)

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.