Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.66	11.93	11.42	11.73	512,435	+0.30(+2.63%)
Jun 28, 2012	11.18	11.45	11.18	11.43	386,260	+0.10(+0.90%)
Jun 27, 2012	11.32	11.51	11.20	11.33	259,255	+0.01(+0.11%)
Jun 26, 2012	11.11	11.42	10.91	11.32	405,168	+0.28(+2.49%)
Jun 25, 2012	11.09	11.35	11.01	11.04	360,654	-0.23(-2.05%)
Jun 22, 2012	11.29	11.38	11.05	11.27	505,537	+0.07(+0.63%)
Jun 21, 2012	11.37	11.53	11.15	11.20	399,409	-0.13(-1.13%)
Jun 20, 2012	11.44	11.55	11.23	11.33	292,863	-0.06(-0.56%)
Jun 19, 2012	11.22	11.59	11.09	11.39	385,232	+0.26(+2.36%)
Jun 18, 2012	11.06	11.17	10.82	11.13	369,903	-0.06(-0.57%)
Jun 15, 2012	11.07	11.21	11.05	11.19	970,368	+0.17(+1.57%)
Jun 14, 2012	10.70	11.10	10.68	11.02	544,673	+0.35(+3.30%)
Jun 13, 2012	11.12	11.12	10.62	10.67	662,145	-0.54(-4.80%)
Jun 12, 2012	10.93	11.23	10.84	11.21	889,963	+0.38(+3.49%)
Jun 11, 2012	10.92	11.05	10.73	10.83	571,234	+0.03(+0.30%)
Jun 08, 2012	10.45	10.89	10.38	10.80	571,354	+0.29(+2.74%)
Jun 07, 2012	10.82	10.83	10.44	10.51	527,952	-0.11(-1.03%)
Jun 06, 2012	10.55	10.78	10.44	10.62	742,993	+0.20(+1.91%)
Jun 05, 2012	10.44	10.57	10.41	10.42	797,661	-0.06(-0.55%)
Jun 04, 2012	10.44	10.55	10.20	10.48	986,004	+0.10(+0.93%)
Jun 01, 2012	10.69	10.87	10.25	10.38	627,118	-0.57(-5.21%)
May 31, 2012	10.84	11.17	10.77	10.95	893,355	+0.33(+3.12%)
May 30, 2012	10.64	10.73	10.49	10.62	367,346	-0.20(-1.83%)
May 29, 2012	10.67	10.83	10.48	10.82	401,414	+0.25(+2.41%)
May 25, 2012	10.48	10.65	10.36	10.56	403,052	+0.13(+1.28%)
May 24, 2012	10.51	10.59	10.39	10.43	718,609	-0.07(-0.67%)
May 23, 2012	10.12	10.50	10.11	10.50	550,449	+0.23(+2.23%)
May 22, 2012	10.22	10.51	10.16	10.27	656,933	+0.04(+0.37%)
May 21, 2012	10.26	10.38	10.03	10.23	515,007	-0.01(-0.06%)
May 18, 2012	10.17	10.40	10.07	10.24	745,067	+0.04(+0.44%)
May 17, 2012	10.39	10.57	10.02	10.19	1,235,001	-0.23(-2.20%)
May 16, 2012	10.00	10.63	9.970	10.42	1,413,477	+0.47(+4.67%)
May 15, 2012	9.658	10.14	9.645	9.957	520,724	+0.27(+2.76%)
May 14, 2012	9.677	9.964	9.607	9.690	335,040	-0.14(-1.43%)
May 11, 2012	9.747	10.05	9.747	9.830	558,042	+0.27(+2.87%)
May 10, 2012	9.467	9.645	9.441	9.556	438,180	+0.21(+2.25%)
May 09, 2012	9.339	9.454	9.154	9.346	672,197	-0.17(-1.81%)
May 08, 2012	9.900	10.07	9.409	9.518	717,372	-0.52(-5.14%)
May 07, 2012	10.01	10.21	9.925	10.03	369,606	-0.02(-0.19%)
May 04, 2012	10.18	10.47	10.05	10.05	622,964	-0.24(-2.35%)
May 03, 2012	10.21	10.99	9.964	10.29	776,127	+0.15(+1.44%)
May 02, 2012	9.709	10.19	9.696	10.15	372,041	+0.36(+3.71%)
May 01, 2012	9.760	10.19	9.677	9.785	420,764	+0.06(+0.59%)
Apr 30, 2012	10.14	10.14	9.715	9.728	422,949	-0.41(-4.08%)
Apr 27, 2012	10.00	10.21	9.836	10.14	380,769	+0.14(+1.40%)
Apr 26, 2012	9.766	10.02	9.696	10.00	370,919	+0.20(+2.08%)
Apr 25, 2012	9.874	9.964	9.728	9.798	544,222	-0.01(-0.06%)
Apr 24, 2012	9.906	9.951	9.626	9.804	434,797	-0.12(-1.22%)
Apr 23, 2012	9.639	9.970	9.639	9.925	697,966	+0.06(+0.58%)
Apr 20, 2012	9.811	9.951	9.569	9.868	586,900	+0.18(+1.91%)
Apr 19, 2012	9.721	9.906	9.607	9.683	566,219	-0.05(-0.52%)
Apr 18, 2012	9.741	9.849	9.626	9.734	355,471	-0.08(-0.78%)
Apr 17, 2012	9.492	9.925	9.416	9.811	385,054	+0.45(+4.83%)
Apr 16, 2012	9.225	9.403	8.976	9.358	313,324	+0.20(+2.16%)
Apr 13, 2012	9.454	9.467	9.084	9.161	303,008	-0.38(-3.94%)
Apr 12, 2012	9.301	9.575	9.250	9.537	261,000	+0.24(+2.53%)
Apr 11, 2012	9.365	9.403	9.161	9.301	322,880	+0.08(+0.90%)
Apr 10, 2012	9.906	9.906	9.148	9.218	555,140	-0.71(-7.12%)
Apr 09, 2012	9.919	9.957	9.702	9.925	317,576	-0.24(-2.32%)
Apr 05, 2012	10.17	10.40	10.11	10.16	322,215	-0.11(-1.05%)
Apr 04, 2012	10.26	10.33	10.04	10.27	405,551	-0.18(-1.71%)
Apr 03, 2012	10.63	10.73	10.35	10.45	301,303	-0.21(-1.97%)

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.