Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.43	13.57	13.41	13.52	1,214,558	+0.32(+2.43%)
Jun 28, 2012	13.21	13.33	13.00	13.20	1,064,400	-0.08(-0.62%)
Jun 27, 2012	13.08	13.29	13.08	13.29	921,815	+0.18(+1.40%)
Jun 26, 2012	13.03	13.18	12.97	13.10	993,006	+0.06(+0.49%)
Jun 25, 2012	13.03	13.26	12.96	13.04	1,044,286	-0.15(-1.11%)
Jun 22, 2012	13.17	13.23	13.09	13.18	3,199,968	+0.10(+0.77%)
Jun 21, 2012	13.18	13.29	13.05	13.08	1,016,166	-0.08(-0.63%)
Jun 20, 2012	13.11	13.28	13.06	13.17	880,487	+0.03(+0.21%)
Jun 19, 2012	13.14	13.23	13.10	13.14	1,674,659	+0.01(+0.07%)
Jun 18, 2012	12.92	13.23	12.92	13.13	1,437,990	+0.14(+1.05%)
Jun 15, 2012	13.00	13.10	12.95	12.99	1,621,533	+0.00(+0.00%)
Jun 14, 2012	12.94	13.06	12.88	12.99	939,360	+0.09(+0.71%)
Jun 13, 2012	13.00	13.20	12.84	12.90	1,300,513	-0.11(-0.84%)
Jun 12, 2012	12.95	13.06	12.83	13.01	1,286,807	+0.13(+0.99%)
Jun 11, 2012	13.23	13.31	12.88	12.88	1,438,377	-0.20(-1.53%)
Jun 08, 2012	12.99	13.23	12.91	13.08	1,150,028	+0.05(+0.42%)
Jun 07, 2012	13.19	13.30	13.00	13.03	1,520,876	-0.01(-0.07%)
Jun 06, 2012	12.85	13.19	12.85	13.04	1,251,746	+0.30(+2.36%)
Jun 05, 2012	12.58	12.93	12.56	12.74	917,827	+0.15(+1.16%)
Jun 04, 2012	12.63	12.84	12.51	12.59	1,367,975	+0.04(+0.29%)
Jun 01, 2012	12.53	12.70	12.47	12.56	1,694,629	-0.17(-1.36%)
May 31, 2012	12.79	12.84	12.59	12.73	1,715,838	-0.11(-0.85%)
May 30, 2012	12.85	12.96	12.77	12.84	997,110	-0.12(-0.92%)
May 29, 2012	12.80	12.97	12.73	12.96	1,033,122	+0.20(+1.57%)
May 25, 2012	12.66	12.82	12.58	12.76	1,291,305	+0.08(+0.65%)
May 24, 2012	12.34	12.68	12.27	12.67	1,327,684	+0.35(+2.81%)
May 23, 2012	12.12	12.40	12.02	12.33	1,171,699	+0.11(+0.90%)
May 22, 2012	12.26	12.41	12.13	12.22	1,228,059	-0.05(-0.37%)
May 21, 2012	11.91	12.27	11.84	12.26	1,377,720	+0.41(+3.46%)
May 18, 2012	12.04	12.19	11.83	11.85	1,664,451	-0.21(-1.74%)
May 17, 2012	12.10	12.23	12.04	12.06	1,156,086	-0.05(-0.45%)
May 16, 2012	12.20	12.28	12.06	12.12	1,006,909	-0.02(-0.15%)
May 15, 2012	12.14	12.32	12.06	12.14	1,218,137	-0.03(-0.22%)
May 14, 2012	11.47	12.24	11.47	12.16	1,529,799	+0.61(+5.29%)
May 11, 2012	11.35	11.65	11.31	11.55	789,443	+0.13(+1.12%)
May 10, 2012	11.93	11.95	11.41	11.42	1,156,627	-0.43(-3.62%)
May 09, 2012	11.74	12.18	11.63	11.85	1,062,856	-0.04(-0.31%)
May 08, 2012	11.76	11.95	11.63	11.89	845,389	+0.01(+0.08%)
May 07, 2012	11.77	11.89	11.72	11.88	739,825	+0.11(+0.93%)
May 04, 2012	11.80	11.89	11.59	11.77	910,671	-0.10(-0.85%)
May 03, 2012	12.05	12.08	11.81	11.87	539,217	-0.24(-1.96%)
May 02, 2012	12.14	12.23	12.02	12.11	483,191	-0.13(-1.04%)
May 01, 2012	12.25	12.49	12.15	12.24	626,937	+0.04(+0.30%)
Apr 30, 2012	12.24	12.37	12.19	12.20	621,102	-0.08(-0.67%)
Apr 27, 2012	12.31	12.36	12.17	12.28	638,964	+0.04(+0.30%)
Apr 26, 2012	12.04	12.33	12.00	12.24	435,186	+0.21(+1.74%)
Apr 25, 2012	12.10	12.45	12.04	12.04	1,133,922	+0.10(+0.84%)
Apr 24, 2012	11.96	12.08	11.86	11.93	715,356	+0.01(+0.08%)
Apr 23, 2012	11.95	12.09	11.84	11.93	514,268	-0.24(-1.95%)
Apr 20, 2012	12.14	12.26	12.06	12.16	537,808	+0.16(+1.29%)
Apr 19, 2012	12.14	12.30	11.88	12.01	501,576	-0.16(-1.28%)
Apr 18, 2012	12.27	12.27	12.11	12.16	512,442	-0.15(-1.19%)
Apr 17, 2012	12.00	12.35	11.97	12.31	912,429	+0.41(+3.45%)
Apr 16, 2012	11.77	11.90	11.62	11.90	529,038	+0.16(+1.40%)
Apr 13, 2012	12.04	12.05	11.70	11.73	813,231	-0.37(-3.09%)
Apr 12, 2012	11.92	12.12	11.88	12.11	581,078	+0.20(+1.69%)
Apr 11, 2012	11.90	11.96	11.78	11.91	599,926	+0.08(+0.70%)
Apr 10, 2012	11.88	11.91	11.66	11.83	1,170,257	-0.06(-0.54%)
Apr 09, 2012	11.88	11.93	11.79	11.89	631,575	-0.19(-1.59%)
Apr 05, 2012	12.06	12.18	11.98	12.08	654,371	-0.05(-0.45%)
Apr 04, 2012	12.12	12.14	11.97	12.14	786,683	-0.07(-0.60%)
Apr 03, 2012	12.31	12.37	12.10	12.21	850,137	-0.11(-0.89%)

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.