Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.08	13.15	11.82	12.69	11,109	+0.02(+0.17%)
Jun 28, 2012	12.33	12.67	11.86	12.67	7,700	+0.33(+2.70%)
Jun 27, 2012	11.69	12.34	11.69	12.34	9,962	+0.55(+4.68%)
Jun 26, 2012	11.60	11.79	11.37	11.79	15,461	+0.22(+1.91%)
Jun 25, 2012	11.31	11.73	11.31	11.57	15,407	+0.35(+3.09%)
Jun 22, 2012	11.23	11.51	10.48	11.22	18,755	-0.09(-0.78%)
Jun 21, 2012	10.65	11.36	10.65	11.31	40,705	+0.66(+6.23%)
Jun 20, 2012	10.24	10.64	10.16	10.64	18,472	+0.41(+3.96%)
Jun 19, 2012	9.853	10.24	9.853	10.24	18,318	+0.31(+3.08%)
Jun 18, 2012	9.930	10.13	9.669	9.934	15,089	+0.02(+0.20%)
Jun 15, 2012	9.540	9.914	9.510	9.914	10,048	+0.36(+3.72%)
Jun 14, 2012	9.628	9.628	9.558	9.558	14,487	+0.03(+0.35%)
Jun 13, 2012	9.617	9.650	9.503	9.525	3,814	-0.20(-2.05%)
Jun 12, 2012	9.488	9.821	9.488	9.724	14,840	+0.15(+1.54%)
Jun 11, 2012	9.853	9.853	9.484	9.576	25,129	-0.33(-3.35%)
Jun 08, 2012	9.827	9.982	9.599	9.908	9,434	-0.06(-0.63%)
Jun 07, 2012	10.20	10.28	9.829	9.971	13,075	-0.34(-3.32%)
Jun 06, 2012	10.12	10.31	10.03	10.31	5,894	+0.17(+1.63%)
Jun 05, 2012	9.643	10.15	9.584	10.15	24,220	+0.64(+6.74%)
Jun 04, 2012	9.669	9.720	9.208	9.506	11,973	-0.20(-2.05%)
Jun 01, 2012	9.941	9.945	9.473	9.705	11,658	-0.41(-4.08%)
May 31, 2012	10.15	10.22	9.945	10.12	14,625	-0.19(-1.82%)
May 30, 2012	10.72	10.72	10.13	10.31	16,618	-0.55(-5.06%)
May 29, 2012	10.93	11.01	10.70	10.85	14,717	+0.05(+0.49%)
May 25, 2012	10.95	10.95	10.75	10.80	5,527	-0.26(-2.35%)
May 24, 2012	11.18	11.19	11.01	11.06	8,666	-0.14(-1.26%)
May 23, 2012	11.19	11.21	10.83	11.20	11,934	+0.01(+0.12%)
May 22, 2012	11.28	11.28	11.08	11.19	8,394	-0.18(-1.61%)
May 21, 2012	11.15	11.39	11.01	11.37	20,568	-0.18(-1.59%)
May 18, 2012	11.72	11.80	11.51	11.56	5,995	-0.04(-0.32%)
May 17, 2012	11.74	11.81	11.51	11.59	6,527	-0.22(-1.86%)
May 16, 2012	11.71	11.92	11.46	11.81	4,232	+0.07(+0.63%)
May 15, 2012	11.92	11.92	11.73	11.74	6,333	-0.18(-1.54%)
May 14, 2012	12.35	12.35	11.92	11.92	6,347	-0.42(-3.42%)
May 11, 2012	12.46	12.46	12.29	12.35	2,572	-0.31(-2.46%)
May 10, 2012	12.47	13.19	12.46	12.66	5,966	+0.26(+2.07%)
May 09, 2012	12.36	12.42	12.36	12.40	10,798	+0.11(+0.87%)
May 08, 2012	12.65	12.65	12.29	12.30	4,750	-0.38(-3.01%)
May 07, 2012	12.74	12.92	12.50	12.68	6,554	+0.00(+0.00%)
May 04, 2012	12.78	12.91	12.68	12.68	9,285	-0.02(-0.14%)
May 03, 2012	12.33	12.84	12.22	12.70	23,888	+0.29(+2.37%)
May 02, 2012	11.85	12.53	11.85	12.40	20,964	+0.39(+3.21%)
May 01, 2012	11.66	12.02	11.66	12.02	28,775	+0.54(+4.73%)
Apr 30, 2012	11.23	11.73	11.23	11.47	22,495	+0.01(+0.13%)
Apr 27, 2012	11.39	11.50	11.19	11.46	8,263	-0.04(-0.38%)
Apr 26, 2012	11.21	11.56	11.16	11.50	21,672	+0.10(+0.88%)
Apr 25, 2012	10.93	11.44	10.76	11.40	35,152	+0.57(+5.22%)
Apr 24, 2012	11.52	11.60	10.69	10.84	57,318	-0.64(-5.56%)
Apr 23, 2012	12.09	12.11	11.40	11.48	68,806	-0.74(-6.04%)
Apr 20, 2012	12.04	12.23	12.02	12.21	24,722	+0.17(+1.42%)
Apr 19, 2012	12.41	12.41	11.90	12.04	50,173	-0.44(-3.51%)
Apr 18, 2012	13.23	13.23	12.33	12.48	104,883	-1.07(-7.92%)
Apr 17, 2012	13.50	13.73	13.50	13.55	14,048	+0.05(+0.38%)
Apr 16, 2012	13.78	14.02	13.50	13.50	14,557	-0.28(-2.01%)
Apr 13, 2012	13.82	13.99	13.78	13.78	5,851	-0.23(-1.64%)
Apr 12, 2012	13.87	14.08	13.80	14.01	8,942	-0.07(-0.49%)
Apr 11, 2012	14.27	14.41	14.03	14.08	5,489	+0.02(+0.13%)
Apr 10, 2012	14.30	14.30	14.06	14.06	13,954	-0.25(-1.76%)
Apr 09, 2012	14.19	14.33	14.12	14.31	9,800	-0.18(-1.24%)
Apr 05, 2012	14.02	14.49	13.88	14.49	6,966	+0.52(+3.74%)
Apr 04, 2012	13.87	14.08	13.87	13.97	8,281	-0.05(-0.34%)
Apr 03, 2012	13.96	14.16	13.94	14.02	13,118	+0.06(+0.42%)

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.