Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.528	9.556	9.261	9.333	7,390,204	+0.10(+1.09%)
Jun 28, 2012	8.994	9.232	8.958	9.232	3,450,137	+0.10(+1.11%)
Jun 27, 2012	9.196	9.196	8.979	9.131	3,139,619	+0.01(+0.16%)
Jun 26, 2012	9.008	9.235	8.914	9.116	3,874,687	+0.15(+1.69%)
Jun 25, 2012	9.116	9.134	8.864	8.965	4,109,445	-0.32(-3.49%)
Jun 22, 2012	9.347	9.376	9.181	9.290	4,949,956	+0.05(+0.59%)
Jun 21, 2012	9.701	9.722	9.210	9.235	8,571,434	-0.41(-4.30%)
Jun 20, 2012	9.751	9.816	9.484	9.650	6,517,329	-0.06(-0.59%)
Jun 19, 2012	9.253	9.737	9.167	9.708	12,694,420	+0.51(+5.57%)
Jun 18, 2012	9.152	9.290	9.073	9.196	6,118,484	-0.21(-2.22%)
Jun 15, 2012	9.347	9.477	9.181	9.405	8,556,064	+0.06(+0.62%)
Jun 14, 2012	8.525	9.513	8.438	9.347	31,090,270	+0.79(+9.23%)
Jun 13, 2012	8.561	8.640	8.388	8.557	7,449,489	-0.08(-0.88%)
Jun 12, 2012	8.433	8.633	8.369	8.633	8,780,669	+0.24(+2.90%)
Jun 11, 2012	8.998	9.034	8.369	8.390	7,290,087	-0.45(-5.10%)
Jun 08, 2012	8.848	8.876	8.633	8.841	5,591,462	-0.04(-0.48%)
Jun 07, 2012	9.041	9.255	8.869	8.884	8,880,772	+0.09(+0.98%)
Jun 06, 2012	8.712	8.898	8.698	8.798	7,428,059	+0.26(+3.02%)
Jun 05, 2012	8.318	8.562	8.304	8.540	7,659,519	+0.19(+2.23%)
Jun 04, 2012	8.490	8.576	8.233	8.354	10,395,476	-0.11(-1.35%)
Jun 01, 2012	8.869	8.869	8.419	8.469	12,075,625	-0.69(-7.50%)
May 31, 2012	9.484	9.484	8.984	9.155	8,359,469	-0.26(-2.74%)
May 30, 2012	9.484	9.484	9.177	9.413	6,847,149	-0.27(-2.81%)
May 29, 2012	9.363	9.685	9.334	9.685	6,996,415	+0.48(+5.21%)
May 25, 2012	9.320	9.363	9.098	9.205	8,848,354	-0.12(-1.30%)
May 24, 2012	9.406	9.406	9.141	9.327	5,774,480	+0.03(+0.31%)
May 23, 2012	9.105	9.348	8.991	9.298	7,172,165	+0.05(+0.54%)
May 22, 2012	9.449	9.477	9.177	9.248	8,598,054	-0.12(-1.30%)
May 21, 2012	9.127	9.409	9.062	9.370	7,671,134	+0.26(+2.83%)
May 18, 2012	9.606	9.642	9.070	9.112	13,744,044	-0.34(-3.63%)
May 17, 2012	10.19	10.26	9.399	9.456	15,056,759	-0.72(-7.10%)
May 16, 2012	10.59	10.73	10.11	10.18	6,774,498	-0.38(-3.59%)
May 15, 2012	10.61	10.73	10.51	10.56	7,631,608	-0.04(-0.34%)
May 14, 2012	10.42	10.66	10.42	10.59	6,154,048	-0.03(-0.27%)
May 11, 2012	10.61	10.76	10.56	10.62	6,414,015	-0.12(-1.13%)
May 10, 2012	10.59	10.83	10.29	10.74	9,840,354	+0.31(+3.02%)
May 09, 2012	10.51	10.63	10.28	10.43	8,616,245	-0.26(-2.47%)
May 08, 2012	10.76	10.84	10.46	10.69	10,772,054	-0.20(-1.84%)
May 07, 2012	10.56	11.02	10.55	10.89	6,325,512	+0.29(+2.70%)
May 04, 2012	10.81	10.97	10.52	10.61	6,215,374	-0.15(-1.40%)
May 03, 2012	11.14	11.16	10.70	10.76	5,087,857	-0.28(-2.53%)
May 02, 2012	10.92	11.15	10.85	11.04	7,831,870	+0.01(+0.07%)
May 01, 2012	11.07	11.43	10.81	11.03	24,984,340	+0.90(+8.90%)
Apr 30, 2012	10.23	10.36	10.04	10.13	8,062,519	-0.13(-1.25%)
Apr 27, 2012	10.29	10.37	10.19	10.26	5,662,369	+0.04(+0.42%)
Apr 26, 2012	10.19	10.33	10.09	10.21	4,573,190	-0.02(-0.21%)
Apr 25, 2012	10.23	10.26	10.01	10.24	6,758,719	+0.22(+2.21%)
Apr 24, 2012	10.25	10.25	9.964	10.01	4,111,681	-0.21(-2.10%)
Apr 23, 2012	10.11	10.24	9.964	10.23	3,701,369	-0.14(-1.31%)
Apr 20, 2012	10.48	10.49	10.31	10.36	3,252,787	-0.01(-0.07%)
Apr 19, 2012	10.35	10.44	10.26	10.37	4,109,097	+0.04(+0.42%)
Apr 18, 2012	10.41	10.49	10.30	10.33	3,278,452	-0.19(-1.84%)
Apr 17, 2012	10.37	10.64	10.34	10.52	3,802,754	+0.26(+2.51%)
Apr 16, 2012	10.31	10.37	10.05	10.26	4,124,735	+0.09(+0.91%)
Apr 13, 2012	10.37	10.52	10.15	10.17	3,784,996	-0.29(-2.80%)
Apr 12, 2012	9.992	10.53	9.992	10.46	5,083,735	+0.47(+4.72%)
Apr 11, 2012	10.17	10.21	9.956	9.992	4,320,413	+0.04(+0.43%)
Apr 10, 2012	10.16	10.21	9.835	9.949	7,159,245	-0.28(-2.73%)
Apr 09, 2012	10.23	10.40	10.09	10.23	5,699,757	-0.26(-2.46%)
Apr 05, 2012	10.43	10.73	10.41	10.49	4,425,273	-0.07(-0.68%)
Apr 04, 2012	10.62	10.66	10.44	10.56	5,537,126	-0.25(-2.32%)
Apr 03, 2012	10.71	10.89	10.62	10.81	8,635,850	+0.09(+0.80%)

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.