Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.34	12.79	12.34	12.78	8,607,951	+0.61(+5.02%)
Jun 28, 2012	12.09	12.29	12.00	12.17	8,727,985	-0.04(-0.32%)
Jun 27, 2012	12.08	12.29	12.03	12.21	6,452,967	+0.10(+0.84%)
Jun 26, 2012	12.20	12.30	12.02	12.11	7,867,058	-0.11(-0.90%)
Jun 25, 2012	12.39	12.39	12.08	12.22	5,958,240	-0.35(-2.80%)
Jun 22, 2012	12.51	12.66	12.40	12.57	18,187,788	+0.13(+1.01%)
Jun 21, 2012	13.02	13.09	12.40	12.45	11,913,702	-0.67(-5.08%)
Jun 20, 2012	12.93	13.20	12.86	13.11	8,423,374	+0.21(+1.64%)
Jun 19, 2012	12.88	13.09	12.82	12.90	11,936,019	+0.09(+0.67%)
Jun 18, 2012	12.79	12.90	12.70	12.81	9,819,157	-0.06(-0.49%)
Jun 15, 2012	12.67	12.88	12.60	12.88	12,062,951	+0.18(+1.42%)
Jun 14, 2012	12.82	12.87	12.50	12.70	13,071,061	-0.13(-0.98%)
Jun 13, 2012	13.00	13.17	12.72	12.82	15,348,838	-0.20(-1.50%)
Jun 12, 2012	13.06	13.10	12.80	13.02	11,949,520	+0.16(+1.28%)
Jun 11, 2012	13.33	13.44	12.84	12.85	11,547,395	-0.38(-2.90%)
Jun 08, 2012	13.06	13.30	12.93	13.24	16,786,756	+0.25(+1.93%)
Jun 07, 2012	13.53	13.62	12.91	12.99	20,906,700	-0.71(-5.21%)
Jun 06, 2012	13.41	13.73	13.36	13.70	8,252,321	+0.38(+2.82%)
Jun 05, 2012	13.11	13.43	13.09	13.32	8,426,643	+0.23(+1.74%)
Jun 04, 2012	13.21	13.32	12.95	13.10	10,660,468	-0.09(-0.65%)
Jun 01, 2012	13.13	13.30	13.01	13.18	10,626,102	-0.30(-2.21%)
May 31, 2012	13.53	13.58	13.24	13.48	8,939,503	-0.05(-0.35%)
May 30, 2012	13.48	13.63	13.24	13.53	8,850,382	-0.12(-0.86%)
May 29, 2012	13.55	13.78	13.52	13.64	8,862,946	+0.20(+1.52%)
May 25, 2012	13.34	13.63	13.32	13.44	9,982,419	+0.12(+0.88%)
May 24, 2012	13.53	13.54	13.21	13.32	16,373,961	-0.18(-1.33%)
May 23, 2012	13.82	13.92	13.32	13.50	20,201,944	-0.60(-4.23%)
May 22, 2012	14.10	14.36	13.94	14.10	11,314,670	+0.01(+0.06%)
May 21, 2012	13.64	14.19	13.64	14.09	13,240,762	+0.35(+2.57%)
May 18, 2012	13.59	14.08	13.53	13.74	18,223,332	+0.42(+3.12%)
May 17, 2012	13.58	13.68	13.30	13.32	10,379,594	-0.22(-1.62%)
May 16, 2012	13.90	14.11	13.53	13.54	7,171,006	-0.31(-2.21%)
May 15, 2012	14.19	14.60	13.80	13.85	13,596,728	+0.08(+0.57%)
May 14, 2012	13.89	13.93	13.71	13.77	6,561,575	-0.30(-2.12%)
May 11, 2012	14.07	14.37	13.99	14.07	9,582,763	-0.09(-0.66%)
May 10, 2012	14.62	14.81	13.87	14.16	17,995,888	-0.74(-4.94%)
May 09, 2012	14.57	15.02	14.50	14.90	12,906,204	+0.06(+0.42%)
May 08, 2012	15.00	15.03	14.59	14.84	12,971,019	-0.25(-1.66%)
May 07, 2012	15.45	15.45	15.01	15.09	11,953,208	-0.36(-2.33%)
May 04, 2012	15.79	15.79	15.21	15.45	13,958,283	-0.49(-3.05%)
May 03, 2012	16.46	16.48	15.75	15.93	12,040,485	-0.53(-3.24%)
May 02, 2012	16.65	16.72	16.36	16.47	11,252,874	-0.35(-2.10%)
May 01, 2012	16.73	17.16	16.66	16.82	5,825,692	+0.02(+0.14%)
Apr 30, 2012	16.65	16.84	16.54	16.79	7,384,179	+0.13(+0.80%)
Apr 27, 2012	16.72	16.94	16.44	16.66	9,591,851	-0.04(-0.23%)
Apr 26, 2012	16.35	16.76	16.26	16.70	13,632,209	+0.36(+2.21%)
Apr 25, 2012	17.01	17.14	15.60	16.34	47,778,044	-0.61(-3.61%)
Apr 24, 2012	15.82	17.63	15.31	16.95	45,675,936	+1.14(+7.24%)
Apr 23, 2012	15.95	16.08	15.74	15.81	12,915,370	-0.34(-2.09%)
Apr 20, 2012	16.24	16.41	16.04	16.14	14,088,745	-0.26(-1.58%)
Apr 19, 2012	16.54	16.72	16.25	16.40	11,213,828	-0.18(-1.09%)
Apr 18, 2012	16.81	16.81	16.49	16.58	6,619,414	-0.36(-2.13%)
Apr 17, 2012	16.39	17.01	16.39	16.94	8,920,556	+0.61(+3.74%)
Apr 16, 2012	16.70	16.82	16.26	16.33	11,782,728	-0.28(-1.70%)
Apr 13, 2012	17.14	17.18	16.58	16.61	10,165,154	-0.64(-3.72%)
Apr 12, 2012	17.04	17.43	17.01	17.26	10,270,615	+0.21(+1.24%)
Apr 11, 2012	16.55	17.12	16.33	17.05	15,230,834	+0.68(+4.17%)
Apr 10, 2012	16.57	16.81	16.35	16.36	11,321,989	-0.02(-0.14%)
Apr 09, 2012	16.47	16.56	16.32	16.39	5,829,284	-0.27(-1.60%)
Apr 05, 2012	16.80	16.87	16.52	16.65	8,163,745	-0.27(-1.62%)
Apr 04, 2012	16.98	17.08	16.81	16.93	10,178,650	-0.25(-1.46%)
Apr 03, 2012	17.70	17.74	17.07	17.18	14,537,026	-0.63(-3.56%)

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.