Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.14	13.21	11.87	12.75	11,058	+0.02(+0.17%)
Jun 28, 2012	12.39	12.73	11.91	12.73	7,665	+0.33(+2.70%)
Jun 27, 2012	11.74	12.39	11.74	12.39	9,916	+0.55(+4.68%)
Jun 26, 2012	11.66	11.84	11.42	11.84	15,390	+0.22(+1.91%)
Jun 25, 2012	11.36	11.78	11.36	11.62	15,336	+0.35(+3.09%)
Jun 22, 2012	11.28	11.56	10.52	11.27	18,669	-0.09(-0.78%)
Jun 21, 2012	10.70	11.41	10.70	11.36	40,518	+0.67(+6.23%)
Jun 20, 2012	10.29	10.69	10.21	10.69	18,387	+0.41(+3.96%)
Jun 19, 2012	9.898	10.29	9.898	10.29	18,233	+0.31(+3.08%)
Jun 18, 2012	9.976	10.18	9.713	9.980	15,020	+0.02(+0.20%)
Jun 15, 2012	9.584	9.960	9.554	9.960	10,002	+0.36(+3.72%)
Jun 14, 2012	9.672	9.672	9.602	9.602	14,420	+0.03(+0.35%)
Jun 13, 2012	9.661	9.695	9.547	9.569	3,797	-0.20(-2.05%)
Jun 12, 2012	9.532	9.867	9.532	9.769	14,771	+0.15(+1.54%)
Jun 11, 2012	9.898	9.898	9.528	9.621	25,014	-0.33(-3.35%)
Jun 08, 2012	9.872	10.03	9.643	9.954	9,391	-0.06(-0.63%)
Jun 07, 2012	10.24	10.32	9.874	10.02	13,015	-0.34(-3.32%)
Jun 06, 2012	10.17	10.36	10.08	10.36	5,867	+0.17(+1.63%)
Jun 05, 2012	9.687	10.19	9.628	10.19	24,109	+0.64(+6.74%)
Jun 04, 2012	9.713	9.765	9.251	9.550	11,918	-0.20(-2.05%)
Jun 01, 2012	9.987	9.991	9.517	9.750	11,604	-0.41(-4.08%)
May 31, 2012	10.20	10.27	9.991	10.16	14,558	-0.19(-1.82%)
May 30, 2012	10.77	10.77	10.18	10.35	16,542	-0.55(-5.06%)
May 29, 2012	10.98	11.06	10.75	10.90	14,650	+0.05(+0.49%)
May 25, 2012	11.00	11.00	10.80	10.85	5,501	-0.26(-2.35%)
May 24, 2012	11.23	11.24	11.06	11.11	8,627	-0.14(-1.26%)
May 23, 2012	11.24	11.26	10.88	11.26	11,879	+0.01(+0.12%)
May 22, 2012	11.33	11.33	11.13	11.24	8,355	-0.18(-1.61%)
May 21, 2012	11.21	11.44	11.06	11.43	20,474	-0.18(-1.59%)
May 18, 2012	11.77	11.85	11.56	11.61	5,968	-0.04(-0.32%)
May 17, 2012	11.80	11.87	11.56	11.65	6,497	-0.22(-1.86%)
May 16, 2012	11.76	11.98	11.51	11.87	4,213	+0.07(+0.62%)
May 15, 2012	11.98	11.98	11.78	11.80	6,304	-0.18(-1.54%)
May 14, 2012	12.41	12.41	11.98	11.98	6,318	-0.42(-3.42%)
May 11, 2012	12.52	12.52	12.35	12.40	2,561	-0.31(-2.46%)
May 10, 2012	12.53	13.25	12.51	12.72	5,938	+0.26(+2.07%)
May 09, 2012	12.42	12.48	12.42	12.46	10,748	+0.11(+0.87%)
May 08, 2012	12.71	12.71	12.35	12.35	4,728	-0.38(-3.01%)
May 07, 2012	12.79	12.98	12.56	12.74	6,524	+0.00(+0.00%)
May 04, 2012	12.83	12.97	12.74	12.74	9,242	-0.02(-0.14%)
May 03, 2012	12.39	12.90	12.28	12.75	23,778	+0.29(+2.37%)
May 02, 2012	11.91	12.58	11.91	12.46	20,867	+0.39(+3.21%)
May 01, 2012	11.72	12.07	11.72	12.07	28,643	+0.55(+4.73%)
Apr 30, 2012	11.29	11.78	11.29	11.53	22,392	+0.01(+0.13%)
Apr 27, 2012	11.44	11.56	11.25	11.51	8,225	-0.04(-0.38%)
Apr 26, 2012	11.26	11.61	11.21	11.56	21,573	+0.10(+0.87%)
Apr 25, 2012	10.98	11.49	10.81	11.46	34,991	+0.57(+5.22%)
Apr 24, 2012	11.58	11.66	10.74	10.89	57,055	-0.64(-5.56%)
Apr 23, 2012	12.14	12.17	11.46	11.53	68,490	-0.74(-6.04%)
Apr 20, 2012	12.10	12.28	12.08	12.27	24,608	+0.17(+1.42%)
Apr 19, 2012	12.46	12.46	11.95	12.10	49,943	-0.44(-3.51%)
Apr 18, 2012	13.29	13.29	12.39	12.54	104,401	-1.08(-7.92%)
Apr 17, 2012	13.57	13.80	13.56	13.61	13,983	+0.05(+0.38%)
Apr 16, 2012	13.84	14.09	13.56	13.56	14,490	-0.28(-2.01%)
Apr 13, 2012	13.88	14.05	13.84	13.84	5,824	-0.23(-1.64%)
Apr 12, 2012	13.93	14.14	13.87	14.07	8,901	-0.07(-0.49%)
Apr 11, 2012	14.33	14.48	14.09	14.14	5,464	+0.02(+0.13%)
Apr 10, 2012	14.37	14.37	14.12	14.12	13,890	-0.25(-1.76%)
Apr 09, 2012	14.25	14.39	14.19	14.38	9,755	-0.18(-1.24%)
Apr 05, 2012	14.09	14.56	13.95	14.56	6,934	+0.52(+3.74%)
Apr 04, 2012	13.93	14.15	13.93	14.03	8,243	-0.05(-0.34%)
Apr 03, 2012	14.02	14.23	14.00	14.08	13,058	+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.