Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.405	8.820	8.299	8.781	37,695	+0.48(+5.81%)
Jun 28, 2012	8.453	8.453	8.250	8.299	38,853	-0.22(-2.60%)
Jun 27, 2012	8.646	8.675	8.472	8.520	27,808	-0.08(-0.90%)
Jun 26, 2012	8.752	8.877	8.450	8.598	56,413	-0.16(-1.87%)
Jun 25, 2012	8.771	8.974	8.607	8.762	56,377	-0.12(-1.30%)
Jun 22, 2012	9.061	9.215	8.771	8.877	1,515,412	-0.24(-2.65%)
Jun 21, 2012	9.321	9.427	8.974	9.119	65,335	-0.19(-2.07%)
Jun 20, 2012	9.128	9.485	8.839	9.312	77,840	+0.10(+1.05%)
Jun 19, 2012	9.341	9.534	9.080	9.215	50,439	-0.07(-0.73%)
Jun 18, 2012	8.877	9.399	8.598	9.283	59,349	+0.34(+3.78%)
Jun 15, 2012	8.781	8.984	8.607	8.945	42,856	+0.16(+1.87%)
Jun 14, 2012	8.202	8.926	8.124	8.781	53,118	+0.55(+6.62%)
Jun 13, 2012	8.183	8.327	8.154	8.236	19,542	+0.08(+1.01%)
Jun 12, 2012	8.434	8.607	8.125	8.154	40,065	-0.14(-1.63%)
Jun 11, 2012	8.820	9.167	8.250	8.289	40,920	-0.42(-4.87%)
Jun 08, 2012	8.993	9.263	8.598	8.713	42,362	-0.16(-1.85%)
Jun 07, 2012	8.549	8.984	8.501	8.877	45,356	+0.49(+5.87%)
Jun 06, 2012	7.913	8.588	7.913	8.385	45,307	-0.24(-2.80%)
Jun 05, 2012	8.800	8.935	8.560	8.627	25,448	-0.17(-1.97%)
Jun 04, 2012	9.138	9.157	8.752	8.800	55,267	-0.24(-2.67%)
Jun 01, 2012	8.993	9.312	8.858	9.042	25,142	+0.02(+0.21%)
May 31, 2012	9.273	9.283	9.022	9.022	28,013	-0.26(-2.81%)
May 30, 2012	9.485	9.611	9.138	9.283	23,804	-0.26(-2.73%)
May 29, 2012	9.688	9.717	9.427	9.543	27,538	+0.14(+1.54%)
May 25, 2012	9.649	9.736	9.244	9.399	37,723	-0.24(-2.50%)
May 24, 2012	9.649	9.775	9.380	9.640	24,758	-0.02(-0.20%)
May 23, 2012	9.717	9.775	9.419	9.659	37,470	-0.05(-0.50%)
May 22, 2012	9.784	9.909	9.640	9.707	55,282	-0.01(-0.10%)
May 21, 2012	9.630	9.890	9.534	9.717	25,070	+0.11(+1.10%)
May 18, 2012	9.977	9.977	9.592	9.611	25,808	-0.11(-1.09%)
May 17, 2012	9.707	10.05	9.535	9.717	40,352	+0.00(+0.00%)
May 16, 2012	10.14	10.14	9.640	9.717	31,430	-0.23(-2.32%)
May 15, 2012	9.621	10.04	9.428	9.948	39,333	+0.22(+2.28%)
May 14, 2012	9.958	9.967	9.447	9.726	71,240	-0.34(-3.35%)
May 11, 2012	10.29	10.71	9.910	10.06	68,053	-0.28(-2.70%)
May 10, 2012	10.12	10.49	10.01	10.34	35,006	+0.21(+2.09%)
May 09, 2012	10.03	10.41	9.409	10.13	116,536	-0.36(-3.40%)
May 08, 2012	10.71	10.71	10.31	10.49	37,092	-0.18(-1.72%)
May 07, 2012	10.79	11.20	10.40	10.67	98,430	-0.13(-1.16%)
May 04, 2012	10.76	11.18	10.58	10.80	45,779	+0.03(+0.27%)
May 03, 2012	11.06	11.22	10.76	10.77	28,188	-0.38(-3.37%)
May 02, 2012	11.15	11.17	10.87	11.14	18,761	+0.10(+0.87%)
May 01, 2012	10.90	11.21	10.63	11.05	31,175	+0.18(+1.68%)
Apr 30, 2012	10.59	11.11	10.15	10.86	51,254	-0.05(-0.44%)
Apr 27, 2012	10.46	11.00	10.46	10.91	45,853	+0.47(+4.52%)
Apr 26, 2012	10.11	10.54	10.11	10.44	31,563	+0.16(+1.59%)
Apr 25, 2012	10.40	10.86	10.02	10.28	142,143	+0.13(+1.33%)
Apr 24, 2012	9.110	10.18	9.110	10.14	34,597	+1.10(+12.14%)
Apr 23, 2012	9.168	9.168	9.033	9.043	5,768	-0.11(-1.16%)
Apr 20, 2012	9.216	9.216	9.062	9.149	7,811	-0.12(-1.25%)
Apr 19, 2012	9.206	9.293	9.120	9.264	8,535	+0.06(+0.63%)
Apr 18, 2012	9.197	9.274	9.014	9.206	4,153	+0.06(+0.63%)
Apr 17, 2012	9.293	9.293	8.980	9.149	8,484	-0.10(-1.04%)
Apr 16, 2012	9.149	9.332	8.812	9.245	10,339	+0.11(+1.16%)
Apr 13, 2012	9.091	9.149	9.004	9.139	5,403	+0.00(+0.00%)
Apr 12, 2012	9.100	9.149	9.004	9.139	6,681	+0.03(+0.37%)
Apr 11, 2012	9.014	9.149	8.909	9.105	22,214	+0.17(+1.89%)
Apr 10, 2012	8.850	9.139	8.812	8.937	9,627	+0.13(+1.53%)
Apr 09, 2012	8.937	8.937	8.667	8.802	9,194	-0.14(-1.61%)
Apr 05, 2012	8.879	9.100	8.869	8.946	16,879	+0.04(+0.43%)
Apr 04, 2012	8.889	9.062	8.860	8.908	8,047	-0.05(-0.54%)
Apr 03, 2012	9.062	9.072	8.946	8.956	15,760	-0.17(-1.90%)

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.