Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.24	12.55	12.21	12.46	67,514	+0.47(+3.96%)
Jun 28, 2012	12.32	12.42	11.90	11.98	67,822	-0.46(-3.69%)
Jun 27, 2012	12.40	12.46	12.39	12.44	28,744	+0.10(+0.82%)
Jun 26, 2012	12.37	12.47	12.32	12.34	21,888	-0.07(-0.56%)
Jun 25, 2012	12.43	12.46	12.30	12.41	32,337	-0.17(-1.36%)
Jun 22, 2012	12.26	12.59	12.26	12.58	104,105	+0.37(+2.99%)
Jun 21, 2012	12.49	12.58	12.13	12.21	37,811	-0.27(-2.18%)
Jun 20, 2012	12.53	12.55	12.47	12.49	13,383	-0.03(-0.25%)
Jun 19, 2012	12.26	12.71	12.16	12.52	83,181	+0.34(+2.81%)
Jun 18, 2012	12.18	12.47	12.11	12.18	56,730	-0.05(-0.44%)
Jun 15, 2012	12.16	12.28	12.08	12.23	115,941	+0.02(+0.13%)
Jun 14, 2012	12.00	12.22	12.00	12.21	34,287	+0.26(+2.21%)
Jun 13, 2012	12.20	12.25	11.90	11.95	37,959	-0.31(-2.53%)
Jun 12, 2012	12.07	12.27	12.04	12.26	39,872	+0.30(+2.47%)
Jun 11, 2012	12.19	12.21	11.97	11.97	46,554	-0.16(-1.28%)
Jun 08, 2012	12.09	12.17	12.04	12.12	20,732	-0.04(-0.32%)
Jun 07, 2012	12.44	12.44	12.12	12.16	43,074	-0.16(-1.26%)
Jun 06, 2012	11.97	12.38	11.86	12.32	44,339	+0.44(+3.66%)
Jun 05, 2012	11.77	11.93	11.77	11.88	43,284	-0.01(-0.06%)
Jun 04, 2012	11.93	12.16	11.81	11.89	75,901	-0.02(-0.13%)
Jun 01, 2012	11.93	12.03	11.69	11.90	111,941	-0.23(-1.86%)
May 31, 2012	11.97	12.28	11.89	12.13	72,053	+0.20(+1.69%)
May 30, 2012	12.00	12.17	11.86	11.93	332,092	-0.21(-1.73%)
May 29, 2012	12.14	12.35	12.02	12.14	169,012	-0.38(-3.04%)
May 25, 2012	12.32	12.54	12.26	12.52	32,012	+0.25(+2.03%)
May 24, 2012	12.39	12.39	12.05	12.27	27,193	-0.05(-0.44%)
May 23, 2012	12.35	12.44	12.29	12.32	111,604	-0.08(-0.63%)
May 22, 2012	12.62	12.68	12.30	12.40	45,096	-0.25(-1.97%)
May 21, 2012	12.43	12.81	12.39	12.65	50,614	+0.19(+1.56%)
May 18, 2012	12.45	12.58	12.33	12.46	73,840	-0.02(-0.19%)
May 17, 2012	12.39	12.63	12.35	12.48	42,397	+0.16(+1.26%)
May 16, 2012	12.79	12.79	12.32	12.32	66,611	-0.38(-3.00%)
May 15, 2012	12.67	12.84	12.55	12.70	31,037	+0.04(+0.31%)
May 14, 2012	12.82	12.91	12.66	12.66	46,769	-0.31(-2.40%)
May 11, 2012	13.21	13.25	12.82	12.98	112,328	-0.27(-2.05%)
May 10, 2012	13.26	13.39	13.12	13.25	44,569	+0.12(+0.89%)
May 09, 2012	13.40	13.40	13.12	13.13	78,194	-0.44(-3.26%)
May 08, 2012	13.05	13.60	13.04	13.57	68,816	+0.43(+3.25%)
May 07, 2012	13.13	13.34	13.05	13.15	78,172	-0.16(-1.17%)
May 04, 2012	13.33	13.43	13.29	13.30	56,201	-0.08(-0.58%)
May 03, 2012	13.61	13.71	13.29	13.38	43,392	-0.20(-1.49%)
May 02, 2012	13.29	13.59	13.29	13.58	53,044	+0.22(+1.63%)
May 01, 2012	13.59	13.77	13.33	13.36	78,826	-0.15(-1.09%)
Apr 30, 2012	13.97	13.97	13.23	13.51	106,285	-0.44(-3.17%)
Apr 27, 2012	13.47	13.95	13.39	13.95	91,371	+0.61(+4.54%)
Apr 26, 2012	13.16	13.43	13.14	13.35	29,479	+0.14(+1.06%)
Apr 25, 2012	13.49	13.64	13.11	13.21	43,580	-0.13(-0.99%)
Apr 24, 2012	12.84	13.35	12.84	13.34	47,142	+0.49(+3.81%)
Apr 23, 2012	12.86	12.97	12.82	12.85	37,520	-0.17(-1.31%)
Apr 20, 2012	13.08	13.34	12.91	13.02	42,299	+0.13(+1.02%)
Apr 19, 2012	12.98	13.03	12.82	12.89	48,397	-0.03(-0.24%)
Apr 18, 2012	13.15	13.18	12.83	12.92	21,951	-0.28(-2.12%)
Apr 17, 2012	12.97	13.36	12.97	13.20	50,031	+0.34(+2.66%)
Apr 16, 2012	12.82	12.92	12.67	12.86	50,487	+0.04(+0.30%)
Apr 13, 2012	13.15	13.15	12.82	12.82	34,429	-0.34(-2.60%)
Apr 12, 2012	12.89	13.28	12.89	13.16	70,953	+0.24(+1.86%)
Apr 11, 2012	12.70	13.02	12.70	12.92	40,282	+0.26(+2.02%)
Apr 10, 2012	13.00	13.15	12.63	12.66	104,036	-0.35(-2.69%)
Apr 09, 2012	13.01	13.33	12.98	13.01	43,163	-0.15(-1.12%)
Apr 05, 2012	13.07	13.26	12.99	13.16	47,541	+0.03(+0.24%)
Apr 04, 2012	13.14	13.15	12.99	13.13	51,643	-0.07(-0.53%)
Apr 03, 2012	13.50	13.60	13.15	13.20	52,707	-0.31(-2.33%)

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.