Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	19.59	19.59	18.77	19.00	329,975	-0.19(-0.99%)
Jun 28, 2012	18.64	19.64	18.49	19.19	571,451	+0.26(+1.37%)
Jun 27, 2012	18.53	19.25	18.31	18.93	598,920	+0.11(+0.58%)
Jun 26, 2012	19.24	19.32	18.20	18.82	441,070	-0.45(-2.34%)
Jun 25, 2012	19.72	19.90	18.83	19.27	513,883	-0.34(-1.73%)
Jun 22, 2012	19.40	20.00	19.00	19.61	2,550,799	+0.47(+2.46%)
Jun 21, 2012	19.04	19.75	18.99	19.14	605,791	+0.15(+0.79%)
Jun 20, 2012	18.24	19.14	18.02	18.99	294,807	+0.69(+3.77%)
Jun 19, 2012	18.10	18.99	17.91	18.30	406,193	+0.09(+0.49%)
Jun 18, 2012	17.34	18.43	17.20	18.21	367,332	+0.79(+4.54%)
Jun 15, 2012	16.71	17.68	16.36	17.42	410,085	+0.77(+4.62%)
Jun 14, 2012	17.98	17.98	16.26	16.65	617,210	-1.12(-6.30%)
Jun 13, 2012	17.47	18.45	17.12	17.77	741,759	+0.24(+1.37%)
Jun 12, 2012	16.69	17.93	16.51	17.53	640,014	+0.74(+4.41%)
Jun 11, 2012	16.10	17.50	15.99	16.79	522,489	+1.03(+6.54%)
Jun 08, 2012	14.91	15.87	14.64	15.76	310,563	+0.77(+5.14%)
Jun 07, 2012	14.91	15.66	14.56	14.99	295,305	+0.15(+1.01%)
Jun 06, 2012	15.50	15.90	14.72	14.84	460,832	-0.24(-1.59%)
Jun 05, 2012	14.64	15.45	14.35	15.08	322,056	+0.68(+4.72%)
Jun 04, 2012	15.00	15.78	13.91	14.40	655,858	+0.76(+5.57%)
Jun 01, 2012	14.05	14.46	13.52	13.64	357,460	-0.75(-5.21%)
May 31, 2012	13.72	14.78	13.26	14.39	1,063,328	+0.61(+4.43%)
May 30, 2012	14.80	14.85	13.20	13.78	1,313,729	-1.52(-9.93%)
May 29, 2012	17.00	17.15	15.25	15.30	482,705	-1.59(-9.41%)
May 25, 2012	16.75	17.17	15.84	16.89	592,733	+0.08(+0.48%)
May 24, 2012	16.90	17.25	16.46	16.81	330,460	+0.29(+1.76%)
May 23, 2012	16.44	17.30	15.75	16.52	421,723	+0.04(+0.24%)
May 22, 2012	17.74	18.13	16.30	16.48	369,755	-1.40(-7.83%)
May 21, 2012	18.20	18.74	17.28	17.88	448,983	+0.14(+0.79%)
May 18, 2012	18.17	18.62	17.45	17.74	422,566	-0.74(-4.00%)
May 17, 2012	18.40	19.05	18.18	18.48	309,795	-0.39(-2.07%)
May 16, 2012	22.13	22.13	18.55	18.87	898,201	-2.99(-13.68%)
May 15, 2012	22.20	22.48	21.51	21.86	215,988	-0.24(-1.09%)
May 14, 2012	21.65	22.42	21.41	22.10	486,436	-0.30(-1.34%)
May 11, 2012	21.13	22.45	21.13	22.40	340,332	+0.91(+4.23%)
May 10, 2012	21.38	21.80	20.84	21.49	394,519	+0.21(+0.99%)
May 09, 2012	21.00	21.28	20.85	21.28	338,230	+0.02(+0.09%)
May 08, 2012	21.60	22.49	21.00	21.26	434,785	-0.44(-2.03%)
May 07, 2012	20.88	22.87	20.88	21.70	531,739	+0.86(+4.13%)
May 04, 2012	20.89	23.10	20.58	20.84	1,003,370	-0.07(-0.33%)
May 03, 2012	22.81	22.81	20.57	20.91	731,155	-1.89(-8.29%)
May 02, 2012	23.50	23.69	22.65	22.80	445,809	-0.89(-3.76%)
May 01, 2012	24.35	25.41	23.45	23.69	785,729	-1.26(-5.05%)
Apr 30, 2012	24.49	24.99	24.13	24.95	838,224	+0.63(+2.59%)
Apr 27, 2012	26.44	26.50	22.50	24.32	1,214,010	-0.31(-1.26%)
Apr 26, 2012	23.99	24.95	23.78	24.63	405,387	+0.58(+2.41%)
Apr 25, 2012	23.01	24.25	22.89	24.05	618,024	+0.97(+4.20%)
Apr 24, 2012	22.90	23.43	22.62	23.08	336,016	+0.05(+0.22%)
Apr 23, 2012	23.11	23.73	22.61	23.03	413,490	-0.34(-1.45%)
Apr 20, 2012	22.29	23.40	22.21	23.37	315,263	+1.06(+4.75%)
Apr 19, 2012	22.12	23.50	22.12	22.31	338,824	-0.09(-0.40%)
Apr 18, 2012	22.50	23.67	22.11	22.40	554,737	+0.29(+1.31%)
Apr 17, 2012	24.25	25.30	21.57	22.11	1,083,142	-1.94(-8.07%)
Apr 16, 2012	22.96	24.38	22.81	24.05	685,127	+1.13(+4.93%)
Apr 13, 2012	23.05	23.49	22.25	22.92	410,044	-0.31(-1.33%)
Apr 12, 2012	23.67	23.69	23.02	23.23	287,731	-0.42(-1.78%)
Apr 11, 2012	23.40	23.96	23.15	23.65	361,497	+0.37(+1.59%)
Apr 10, 2012	23.55	23.81	22.53	23.28	689,622	+0.21(+0.91%)
Apr 09, 2012	21.99	24.18	21.75	23.07	1,575,912	+2.26(+10.86%)
Apr 05, 2012	21.24	21.24	19.60	20.81	608,116	+0.49(+2.41%)
Apr 04, 2012	22.15	22.15	20.27	20.32	613,664	-2.01(-9.00%)
Apr 03, 2012	22.80	23.10	22.06	22.33	311,018	-0.49(-2.15%)

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.