Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	12.69	12.78	12.28	12.50	63,509	-0.04(-0.31%)
Jun 28, 2012	12.33	12.54	12.17	12.54	20,545	+0.07(+0.54%)
Jun 27, 2012	12.52	12.78	12.36	12.47	68,075	+0.04(+0.35%)
Jun 26, 2012	12.06	12.51	11.98	12.43	55,189	+0.36(+2.94%)
Jun 25, 2012	11.85	12.16	11.82	12.07	35,534	+0.09(+0.74%)
Jun 22, 2012	12.05	12.54	11.79	11.98	69,075	+0.09(+0.75%)
Jun 21, 2012	11.97	12.06	11.73	11.89	56,543	-0.12(-1.03%)
Jun 20, 2012	11.96	12.38	11.77	12.02	38,100	-0.00(-0.03%)
Jun 19, 2012	11.53	12.02	11.52	12.02	28,755	+0.43(+3.67%)
Jun 18, 2012	11.36	11.69	11.28	11.60	49,581	+0.10(+0.90%)
Jun 15, 2012	11.72	11.86	11.38	11.49	74,742	-0.35(-2.94%)
Jun 14, 2012	11.74	11.94	11.73	11.84	22,327	+0.07(+0.60%)
Jun 13, 2012	11.95	11.95	11.74	11.77	37,019	-0.21(-1.75%)
Jun 12, 2012	12.19	12.39	11.96	11.98	44,812	-0.24(-1.98%)
Jun 11, 2012	12.44	12.64	12.22	12.22	24,772	-0.26(-2.08%)
Jun 08, 2012	12.52	12.72	12.39	12.48	11,044	-0.15(-1.15%)
Jun 07, 2012	12.94	13.07	12.60	12.62	41,736	+0.06(+0.45%)
Jun 06, 2012	12.29	12.73	12.29	12.57	33,943	+0.40(+3.30%)
Jun 05, 2012	11.89	12.20	11.89	12.17	41,635	+0.23(+1.93%)
Jun 04, 2012	12.21	12.42	11.79	11.94	68,314	-0.34(-2.75%)
Jun 01, 2012	12.68	12.85	12.21	12.27	93,464	-0.54(-4.24%)
May 31, 2012	13.13	13.13	12.71	12.82	52,504	-0.21(-1.63%)
May 30, 2012	13.53	13.56	12.91	13.03	43,170	-0.53(-3.93%)
May 29, 2012	13.62	13.70	13.54	13.56	21,358	+0.03(+0.25%)
May 25, 2012	13.67	13.85	13.49	13.53	48,412	-0.14(-1.01%)
May 24, 2012	13.67	13.83	13.62	13.67	25,137	-0.04(-0.31%)
May 23, 2012	13.78	13.90	13.68	13.71	89,876	-0.13(-0.97%)
May 22, 2012	14.12	14.28	13.81	13.84	49,556	-0.48(-3.35%)
May 21, 2012	13.87	14.32	13.83	14.32	23,962	+0.45(+3.23%)
May 18, 2012	13.78	13.95	13.78	13.87	22,612	+0.10(+0.69%)
May 17, 2012	14.04	14.22	13.78	13.78	58,072	-0.28(-1.98%)
May 16, 2012	14.31	14.36	14.06	14.06	62,103	-0.16(-1.12%)
May 15, 2012	14.39	14.50	14.22	14.22	28,970	-0.13(-0.91%)
May 14, 2012	14.31	14.48	14.29	14.35	16,666	+0.05(+0.35%)
May 11, 2012	14.07	14.35	14.07	14.30	39,358	+0.15(+1.04%)
May 10, 2012	13.95	14.23	13.85	14.15	60,631	+0.21(+1.53%)
May 09, 2012	13.74	14.11	13.62	13.94	16,012	+0.07(+0.54%)
May 08, 2012	13.95	14.01	13.67	13.86	22,946	-0.16(-1.12%)
May 07, 2012	14.15	14.19	14.02	14.02	12,680	-0.25(-1.75%)
May 04, 2012	14.20	14.27	14.07	14.27	16,369	+0.07(+0.50%)
May 03, 2012	14.57	14.57	14.13	14.20	19,681	-0.26(-1.80%)
May 02, 2012	14.49	14.53	14.26	14.46	39,757	-0.18(-1.24%)
May 01, 2012	14.52	14.71	14.48	14.64	90,227	+0.23(+1.57%)
Apr 30, 2012	14.20	14.47	14.10	14.41	56,727	+0.25(+1.75%)
Apr 27, 2012	14.52	14.54	14.08	14.17	44,077	-0.48(-3.30%)
Apr 26, 2012	14.50	14.71	14.27	14.65	72,513	+0.15(+1.07%)
Apr 25, 2012	14.19	14.50	14.19	14.50	27,406	+0.31(+2.20%)
Apr 24, 2012	14.25	14.35	13.86	14.18	74,957	+0.05(+0.32%)
Apr 23, 2012	14.10	14.28	13.71	14.14	37,766	+0.00(+0.03%)
Apr 20, 2012	13.98	14.42	13.88	14.13	65,659	+0.14(+1.00%)
Apr 19, 2012	13.05	13.99	13.05	13.99	101,604	+0.91(+6.95%)
Apr 18, 2012	12.79	13.22	12.79	13.08	91,643	+0.25(+1.92%)
Apr 17, 2012	12.77	12.96	12.77	12.84	63,234	+0.07(+0.55%)
Apr 16, 2012	13.29	13.47	12.70	12.77	78,501	-0.41(-3.12%)
Apr 13, 2012	13.40	13.40	13.12	13.18	83,190	-0.24(-1.75%)
Apr 12, 2012	13.44	13.54	13.37	13.41	60,384	-0.06(-0.42%)
Apr 11, 2012	13.58	13.77	13.44	13.47	49,575	-0.11(-0.78%)
Apr 10, 2012	13.85	13.87	13.58	13.58	62,514	-0.26(-1.88%)
Apr 09, 2012	13.99	13.99	13.79	13.84	84,878	-0.18(-1.25%)
Apr 05, 2012	14.21	14.33	13.96	14.01	23,856	-0.20(-1.41%)
Apr 04, 2012	14.44	14.49	14.07	14.21	67,888	-0.34(-2.34%)
Apr 03, 2012	14.65	14.65	14.44	14.55	39,206	-0.06(-0.41%)

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.