Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.72	10.89	10.61	10.86	55,721	+0.28(+2.67%)
Jun 28, 2012	10.56	10.58	10.39	10.58	21,796	-0.07(-0.62%)
Jun 27, 2012	10.46	10.64	10.37	10.64	26,587	+0.25(+2.40%)
Jun 26, 2012	10.41	10.56	10.26	10.39	41,777	-0.07(-0.69%)
Jun 25, 2012	10.51	10.68	10.40	10.47	20,671	-0.26(-2.45%)
Jun 22, 2012	10.48	10.76	10.41	10.73	134,275	+0.37(+3.62%)
Jun 21, 2012	10.76	10.88	10.34	10.35	41,649	-0.39(-3.61%)
Jun 20, 2012	10.83	10.88	10.63	10.74	107,143	-0.14(-1.27%)
Jun 19, 2012	10.51	10.88	10.37	10.88	91,574	+0.38(+3.63%)
Jun 18, 2012	10.55	10.70	10.47	10.50	30,744	-0.11(-0.99%)
Jun 15, 2012	10.36	10.86	10.33	10.60	96,165	+0.20(+1.89%)
Jun 14, 2012	10.29	10.55	10.23	10.41	51,834	+0.12(+1.21%)
Jun 13, 2012	10.28	10.54	10.22	10.28	51,825	-0.06(-0.57%)
Jun 12, 2012	10.36	10.47	10.19	10.34	53,210	+0.04(+0.38%)
Jun 11, 2012	10.88	10.88	10.30	10.30	55,424	-0.41(-3.86%)
Jun 08, 2012	10.48	10.73	10.48	10.72	29,893	+0.20(+1.94%)
Jun 07, 2012	10.55	10.68	10.47	10.51	59,398	-0.18(-1.72%)
Jun 06, 2012	10.48	10.70	10.47	10.70	37,468	+0.29(+2.78%)
Jun 05, 2012	10.14	10.48	10.14	10.41	44,411	+0.26(+2.52%)
Jun 04, 2012	10.07	10.27	10.07	10.15	58,704	+0.18(+1.82%)
Jun 01, 2012	10.13	10.20	9.963	9.970	31,115	-0.42(-4.06%)
May 31, 2012	10.05	10.49	10.05	10.39	60,915	+0.40(+3.96%)
May 30, 2012	10.03	10.26	9.989	9.996	29,119	-0.16(-1.60%)
May 29, 2012	10.13	10.25	10.09	10.16	20,704	+0.14(+1.36%)
May 25, 2012	10.05	10.16	9.840	10.02	49,355	-0.06(-0.64%)
May 24, 2012	10.09	10.13	9.892	10.09	50,875	+0.04(+0.39%)
May 23, 2012	9.950	10.23	9.931	10.05	55,300	+0.01(+0.13%)
May 22, 2012	10.37	10.51	9.914	10.03	70,874	-0.34(-3.25%)
May 21, 2012	10.37	10.40	10.05	10.37	62,608	+0.05(+0.44%)
May 18, 2012	10.35	10.48	10.16	10.33	44,413	-0.08(-0.75%)
May 17, 2012	10.43	10.49	10.27	10.40	32,776	+0.03(+0.25%)
May 16, 2012	10.42	10.54	10.38	10.38	24,320	+0.04(+0.38%)
May 15, 2012	10.38	10.51	10.23	10.34	27,785	-0.05(-0.50%)
May 14, 2012	10.34	10.60	10.22	10.39	31,692	-0.10(-0.99%)
May 11, 2012	10.52	10.56	10.42	10.49	27,671	-0.16(-1.52%)
May 10, 2012	10.57	10.69	10.54	10.66	19,331	+0.21(+1.99%)
May 09, 2012	10.40	10.57	10.31	10.45	31,239	-0.14(-1.29%)
May 08, 2012	10.15	10.61	10.15	10.59	38,992	+0.33(+3.23%)
May 07, 2012	10.15	10.36	10.15	10.26	23,106	+0.07(+0.70%)
May 04, 2012	10.17	10.28	10.15	10.18	41,246	-0.05(-0.44%)
May 03, 2012	10.32	10.32	10.12	10.23	41,832	-0.08(-0.76%)
May 02, 2012	10.25	10.35	10.13	10.31	37,242	+0.01(+0.06%)
May 01, 2012	10.44	10.70	10.25	10.30	56,099	-0.14(-1.37%)
Apr 30, 2012	10.73	10.73	10.38	10.44	48,617	-0.30(-2.78%)
Apr 27, 2012	10.57	10.75	10.53	10.74	27,146	+0.19(+1.78%)
Apr 26, 2012	10.73	10.73	10.47	10.55	14,792	-0.10(-0.91%)
Apr 25, 2012	10.53	10.81	10.48	10.65	26,863	+0.25(+2.43%)
Apr 24, 2012	10.24	10.46	10.22	10.40	33,826	+0.20(+1.97%)
Apr 23, 2012	10.25	10.40	10.13	10.20	45,071	-0.23(-2.18%)
Apr 20, 2012	10.46	10.72	10.26	10.42	48,822	+0.23(+2.29%)
Apr 19, 2012	10.40	10.46	10.13	10.19	46,205	-0.17(-1.63%)
Apr 18, 2012	10.70	10.72	10.34	10.36	26,714	-0.38(-3.50%)
Apr 17, 2012	10.59	10.97	10.59	10.73	38,593	+0.27(+2.60%)
Apr 16, 2012	10.39	10.61	10.38	10.46	20,492	+0.18(+1.70%)
Apr 13, 2012	10.56	10.56	10.27	10.29	39,971	-0.32(-3.00%)
Apr 12, 2012	10.42	10.85	10.42	10.61	49,437	+0.14(+1.30%)
Apr 11, 2012	10.29	10.51	10.25	10.47	43,460	+0.34(+3.39%)
Apr 10, 2012	10.40	10.42	10.02	10.13	57,764	-0.25(-2.44%)
Apr 09, 2012	10.54	10.65	10.31	10.38	49,374	-0.38(-3.56%)
Apr 05, 2012	10.80	10.94	10.68	10.76	36,143	-0.14(-1.25%)
Apr 04, 2012	10.91	10.96	10.70	10.90	53,077	-0.10(-0.88%)
Apr 03, 2012	11.10	11.18	10.93	10.99	54,817	-0.15(-1.34%)

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.