Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.23	10.34	10.12	10.23	8,175,639	+0.29(+2.89%)
Jun 28, 2012	9.579	9.970	9.549	9.940	6,933,916	+0.17(+1.74%)
Jun 27, 2012	9.461	9.837	9.435	9.771	9,919,315	+0.41(+4.33%)
Jun 26, 2012	9.085	9.439	8.923	9.365	10,041,298	+0.32(+3.59%)
Jun 25, 2012	9.232	9.254	8.930	9.041	9,812,413	-0.37(-3.92%)
Jun 22, 2012	9.763	9.830	9.328	9.409	11,602,819	-0.24(-2.52%)
Jun 21, 2012	10.24	10.24	9.608	9.653	11,876,223	-0.66(-6.43%)
Jun 20, 2012	10.29	10.41	10.09	10.32	9,273,157	+0.03(+0.29%)
Jun 19, 2012	10.31	10.43	10.24	10.29	7,292,083	+0.09(+0.87%)
Jun 18, 2012	10.01	10.26	9.885	10.20	8,547,044	+0.17(+1.69%)
Jun 15, 2012	9.867	10.10	9.808	10.03	12,466,034	+0.22(+2.26%)
Jun 14, 2012	9.572	9.874	9.476	9.808	7,008,671	+0.27(+2.86%)
Jun 13, 2012	9.771	9.948	9.490	9.535	9,827,328	-0.30(-3.07%)
Jun 12, 2012	9.513	9.889	9.424	9.837	7,851,205	+0.37(+3.89%)
Jun 11, 2012	10.10	10.13	9.461	9.468	6,188,929	-0.49(-4.89%)
Jun 08, 2012	9.542	9.977	9.424	9.955	8,373,851	+0.38(+3.93%)
Jun 07, 2012	9.572	9.911	9.498	9.579	8,996,363	+0.08(+0.85%)
Jun 06, 2012	9.063	9.505	9.033	9.498	9,523,322	+0.54(+6.01%)
Jun 05, 2012	8.569	8.982	8.561	8.959	11,743,871	+0.31(+3.58%)
Jun 04, 2012	8.908	8.982	8.517	8.650	11,891,006	-0.23(-2.57%)
Jun 01, 2012	9.092	9.114	8.819	8.878	17,279,756	-0.46(-4.97%)
May 31, 2012	9.203	9.483	8.967	9.343	10,586,255	+0.23(+2.51%)
May 30, 2012	9.446	9.446	9.033	9.114	9,040,051	-0.47(-4.92%)
May 29, 2012	9.424	9.616	9.336	9.586	7,148,751	+0.29(+3.17%)
May 25, 2012	9.365	9.395	9.218	9.291	6,638,456	-0.07(-0.71%)
May 24, 2012	9.402	9.564	9.170	9.358	7,579,444	-0.05(-0.55%)
May 23, 2012	9.114	9.417	9.070	9.409	13,067,058	+0.15(+1.67%)
May 22, 2012	9.041	9.336	8.952	9.254	13,289,331	+0.21(+2.37%)
May 21, 2012	8.805	9.092	8.635	9.041	9,223,466	+0.30(+3.46%)
May 18, 2012	8.989	9.033	8.628	8.738	18,439,034	-0.23(-2.55%)
May 17, 2012	9.763	9.793	8.959	8.967	16,087,022	-0.74(-7.60%)
May 16, 2012	9.859	10.04	9.675	9.704	12,948,395	-0.04(-0.38%)
May 15, 2012	9.896	9.977	9.726	9.741	17,168,206	-0.21(-2.15%)
May 14, 2012	10.14	10.24	9.896	9.955	8,222,899	-0.35(-3.36%)
May 11, 2012	10.18	10.44	10.11	10.30	8,038,918	+0.03(+0.29%)
May 10, 2012	10.46	10.57	10.23	10.27	7,912,339	-0.06(-0.57%)
May 09, 2012	10.38	10.47	10.12	10.33	14,284,311	-0.23(-2.16%)
May 08, 2012	10.60	10.67	10.28	10.56	11,791,338	-0.17(-1.58%)
May 07, 2012	10.54	10.83	10.53	10.73	6,469,594	+0.11(+1.04%)
May 04, 2012	10.54	10.68	10.40	10.62	9,019,780	-0.01(-0.14%)
May 03, 2012	10.74	10.80	10.56	10.63	9,007,541	-0.09(-0.83%)
May 02, 2012	10.24	10.79	10.24	10.72	16,198,447	+0.45(+4.38%)
May 01, 2012	10.27	10.56	10.01	10.27	20,952,422	+0.55(+5.69%)
Apr 30, 2012	9.830	9.830	9.660	9.719	10,963,291	-0.19(-1.93%)
Apr 27, 2012	9.586	9.955	9.527	9.911	9,837,701	+0.40(+4.19%)
Apr 26, 2012	9.321	9.564	9.277	9.513	7,528,402	+0.19(+2.06%)
Apr 25, 2012	9.181	9.446	9.077	9.321	6,198,052	+0.29(+3.27%)
Apr 24, 2012	8.805	9.041	8.698	9.026	6,466,419	+0.27(+3.03%)
Apr 23, 2012	8.687	8.827	8.642	8.760	7,005,572	-0.09(-1.00%)
Apr 20, 2012	8.871	8.945	8.783	8.849	6,272,388	+0.02(+0.25%)
Apr 19, 2012	8.827	8.967	8.598	8.827	11,187,227	-0.01(-0.17%)
Apr 18, 2012	9.092	9.107	8.783	8.842	8,268,905	-0.37(-4.00%)
Apr 17, 2012	9.114	9.328	9.018	9.210	5,929,749	+0.21(+2.38%)
Apr 16, 2012	9.048	9.173	8.827	8.996	6,427,804	+0.04(+0.49%)
Apr 13, 2012	9.181	9.195	8.864	8.952	7,121,121	-0.32(-3.42%)
Apr 12, 2012	9.011	9.401	8.996	9.269	7,599,927	+0.27(+3.03%)
Apr 11, 2012	9.070	9.173	8.967	8.996	7,598,084	+0.11(+1.24%)
Apr 10, 2012	9.004	9.041	8.842	8.886	17,894,874	-0.16(-1.79%)
Apr 09, 2012	9.254	9.277	8.959	9.048	12,259,774	-0.37(-3.92%)
Apr 05, 2012	9.380	9.527	9.328	9.417	7,011,881	-0.01(-0.16%)
Apr 04, 2012	9.520	9.520	9.247	9.431	16,337,765	-0.16(-1.65%)
Apr 03, 2012	9.715	9.759	9.495	9.590	10,442,301	-0.10(-1.06%)

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.