Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012		11.75	11.75	11.75	0	+0.09(+0.77%)
Jun 28, 2012	11.70	12.00	11.54	11.66	1,073,558	-0.03(-0.26%)
Jun 27, 2012	11.04	12.10	11.03	11.69	700,447	+0.66(+5.98%)
Jun 26, 2012	11.03	11.25	10.99	11.03	793,654	+0.06(+0.55%)
Jun 25, 2012	11.47	11.55	10.97	10.97	558,659	-0.60(-5.19%)
Jun 22, 2012	11.96	12.01	11.45	11.57	499,766	-0.21(-1.78%)
Jun 21, 2012	12.30	12.35	11.78	11.78	1,162,942	-0.52(-4.23%)
Jun 20, 2012	12.03	12.40	12.03	12.30	635,554	+0.18(+1.49%)
Jun 19, 2012	12.25	12.28	12.03	12.12	1,362,866	-0.07(-0.57%)
Jun 18, 2012	12.18	12.42	11.89	12.19	382,080	+0.01(+0.08%)
Jun 15, 2012	11.85	12.40	11.85	12.18	1,511,452	+0.41(+3.48%)
Jun 14, 2012	12.01	12.12	11.60	11.77	669,662	-0.24(-2.00%)
Jun 13, 2012	12.35	12.35	11.91	12.01	959,922	-0.34(-2.75%)
Jun 12, 2012	12.58	12.63	12.14	12.35	577,170	-0.12(-0.96%)
Jun 11, 2012	12.97	12.97	12.37	12.47	303,533	-0.26(-2.04%)
Jun 08, 2012	12.46	12.94	12.46	12.73	681,682	+0.03(+0.24%)
Jun 07, 2012	12.73	13.04	12.46	12.70	1,210,414	+0.10(+0.79%)
Jun 06, 2012	13.13	13.50	12.52	12.60	1,046,967	-0.38(-2.93%)
Jun 05, 2012	12.28	13.09	12.23	12.98	839,101	+0.69(+5.61%)
Jun 04, 2012	11.97	12.49	11.75	12.29	479,250	+0.30(+2.50%)
Jun 02, 2012	12.00	12.14	11.65	11.99	1,007,300	+0.00(+0.00%)
Jun 01, 2012	12.00	12.14	11.65	11.99	1,007,300	-0.25(-2.04%)
May 31, 2012	12.31	12.53	12.10	12.24	355,103	-0.06(-0.49%)
May 30, 2012	12.69	12.69	12.22	12.30	758,586	-0.53(-4.13%)
May 29, 2012	12.44	13.01	12.44	12.83	529,256	+0.43(+3.47%)
May 28, 2012	12.44	12.71	12.39	12.40	93,032	+0.06(+0.49%)
May 25, 2012	12.10	12.41	12.06	12.34	531,625	+0.25(+2.07%)
May 24, 2012	11.76	12.30	11.76	12.09	928,439	+0.42(+3.60%)
May 23, 2012	11.53	11.73	11.44	11.67	758,912	+0.13(+1.13%)
May 22, 2012	11.09	11.87	11.09	11.54	1,208,844	+0.54(+4.91%)
May 18, 2012		11.00	11.00	11.00	0	-0.03(-0.27%)
May 17, 2012	11.48	11.56	10.98	11.03	1,204,263	-0.45(-3.92%)
May 16, 2012	11.97	12.05	11.48	11.48	730,494	-0.51(-4.25%)
May 15, 2012	12.29	12.29	11.85	11.99	916,771	-0.22(-1.80%)
May 14, 2012	12.99	12.99	12.10	12.21	1,017,485	-0.89(-6.79%)
May 11, 2012	13.17	13.25	12.87	13.10	1,346,677	-0.16(-1.21%)
May 10, 2012	13.30	13.55	13.17	13.26	958,741	+0.16(+1.22%)
May 09, 2012	13.04	13.21	12.77	13.10	2,815,518	-0.11(-0.83%)
May 08, 2012	13.16	13.29	12.90	13.21	1,228,155	+0.03(+0.23%)
May 07, 2012	13.12	13.19	13.00	13.18	453,950	-0.10(-0.75%)
May 04, 2012	13.58	13.58	13.05	13.28	623,593	-0.30(-2.21%)
May 03, 2012	14.04	14.10	13.53	13.58	721,587	-0.39(-2.79%)
May 02, 2012	14.19	14.20	13.95	13.97	554,778	-0.26(-1.83%)
May 01, 2012	14.35	14.60	14.11	14.23	1,659,274	-0.06(-0.42%)
Apr 30, 2012	14.21	14.32	14.08	14.29	764,196	+0.15(+1.06%)
Apr 27, 2012	14.57	14.87	14.08	14.14	551,342	-0.40(-2.75%)
Apr 26, 2012	14.14	14.91	14.02	14.54	1,745,302	+0.55(+3.93%)
Apr 25, 2012	13.20	14.21	13.19	13.99	1,316,317	+0.80(+6.07%)
Apr 24, 2012	13.33	13.33	13.12	13.19	1,478,376	-0.02(-0.15%)
Apr 23, 2012	13.23	13.50	12.90	13.21	952,774	-0.10(-0.75%)
Apr 20, 2012	13.44	13.68	13.29	13.31	755,925	-0.12(-0.89%)
Apr 19, 2012	13.52	13.80	13.30	13.43	1,163,083	+0.00(+0.00%)
Apr 18, 2012	13.35	13.49	13.30	13.43	1,122,785	+0.07(+0.52%)
Apr 17, 2012	13.27	13.50	13.24	13.36	692,730	+0.10(+0.75%)
Apr 16, 2012	13.66	13.83	13.20	13.26	485,511	-0.26(-1.92%)
Apr 13, 2012	13.99	14.03	13.47	13.52	945,126	-0.41(-2.94%)
Apr 12, 2012	13.75	14.29	13.70	13.93	637,322	+0.18(+1.31%)
Apr 11, 2012	13.31	14.21	13.23	13.75	1,150,589	+0.48(+3.62%)
Apr 10, 2012	13.52	13.55	12.61	13.27	3,160,328	-0.33(-2.43%)
Apr 09, 2012	13.80	13.85	13.56	13.60	760,620	-0.43(-3.06%)
Apr 05, 2012	14.37	14.50	14.02	14.03	287,064	-0.30(-2.09%)
Apr 04, 2012	14.52	14.52	13.86	14.33	1,121,469	-0.21(-1.44%)
Apr 03, 2012	15.03	15.05	14.33	14.54	669,893	-0.45(-3.00%)

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.