Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.11	13.18	11.84	12.72	11,086	+0.02(+0.17%)
Jun 28, 2012	12.36	12.70	11.88	12.70	7,684	+0.33(+2.70%)
Jun 27, 2012	11.71	12.36	11.71	12.36	9,941	+0.55(+4.68%)
Jun 26, 2012	11.63	11.81	11.39	11.81	15,430	+0.22(+1.91%)
Jun 25, 2012	11.33	11.75	11.33	11.59	15,375	+0.35(+3.09%)
Jun 22, 2012	11.25	11.53	10.50	11.24	18,716	-0.09(-0.78%)
Jun 21, 2012	10.67	11.38	10.67	11.33	40,622	+0.66(+6.23%)
Jun 20, 2012	10.26	10.67	10.18	10.67	18,434	+0.41(+3.96%)
Jun 19, 2012	9.873	10.26	9.873	10.26	18,280	+0.31(+3.08%)
Jun 18, 2012	9.951	10.15	9.688	9.954	15,058	+0.02(+0.20%)
Jun 15, 2012	9.559	9.934	9.530	9.934	10,027	+0.36(+3.72%)
Jun 14, 2012	9.648	9.648	9.578	9.578	14,457	+0.03(+0.35%)
Jun 13, 2012	9.637	9.670	9.522	9.545	3,806	-0.20(-2.05%)
Jun 12, 2012	9.508	9.842	9.508	9.744	14,809	+0.15(+1.54%)
Jun 11, 2012	9.873	9.873	9.504	9.596	25,078	-0.33(-3.35%)
Jun 08, 2012	9.847	10.00	9.618	9.928	9,415	-0.06(-0.63%)
Jun 07, 2012	10.22	10.30	9.849	9.991	13,048	-0.34(-3.32%)
Jun 06, 2012	10.14	10.33	10.05	10.33	5,882	+0.17(+1.63%)
Jun 05, 2012	9.663	10.17	9.604	10.17	24,170	+0.64(+6.74%)
Jun 04, 2012	9.688	9.740	9.227	9.526	11,948	-0.20(-2.05%)
Jun 01, 2012	9.962	9.965	9.493	9.725	11,634	-0.41(-4.08%)
May 31, 2012	10.18	10.24	9.965	10.14	14,595	-0.19(-1.82%)
May 30, 2012	10.74	10.74	10.15	10.33	16,584	-0.55(-5.06%)
May 29, 2012	10.95	11.04	10.72	10.88	14,687	+0.05(+0.49%)
May 25, 2012	10.97	10.97	10.77	10.82	5,515	-0.26(-2.35%)
May 24, 2012	11.20	11.21	11.03	11.09	8,649	-0.14(-1.26%)
May 23, 2012	11.21	11.23	10.85	11.23	11,910	+0.01(+0.12%)
May 22, 2012	11.30	11.31	11.10	11.21	8,377	-0.18(-1.61%)
May 21, 2012	11.18	11.41	11.03	11.40	20,526	-0.18(-1.59%)
May 18, 2012	11.74	11.82	11.53	11.58	5,983	-0.04(-0.32%)
May 17, 2012	11.77	11.84	11.53	11.62	6,513	-0.22(-1.86%)
May 16, 2012	11.73	11.95	11.48	11.84	4,223	+0.07(+0.63%)
May 15, 2012	11.95	11.95	11.75	11.77	6,320	-0.18(-1.54%)
May 14, 2012	12.38	12.38	11.95	11.95	6,334	-0.42(-3.41%)
May 11, 2012	12.49	12.49	12.32	12.37	2,567	-0.31(-2.46%)
May 10, 2012	12.49	13.21	12.48	12.68	5,953	+0.26(+2.07%)
May 09, 2012	12.39	12.45	12.39	12.43	10,775	+0.11(+0.87%)
May 08, 2012	12.68	12.68	12.32	12.32	4,740	-0.38(-3.01%)
May 07, 2012	12.76	12.95	12.53	12.70	6,541	+0.00(+0.00%)
May 04, 2012	12.80	12.94	12.70	12.70	9,266	-0.02(-0.14%)
May 03, 2012	12.36	12.87	12.25	12.72	23,839	+0.29(+2.37%)
May 02, 2012	11.88	12.55	11.88	12.43	20,920	+0.39(+3.21%)
May 01, 2012	11.69	12.04	11.69	12.04	28,715	+0.54(+4.73%)
Apr 30, 2012	11.26	11.75	11.26	11.50	22,449	+0.01(+0.13%)
Apr 27, 2012	11.41	11.53	11.22	11.48	8,246	-0.04(-0.38%)
Apr 26, 2012	11.23	11.58	11.18	11.53	21,628	+0.10(+0.88%)
Apr 25, 2012	10.95	11.46	10.79	11.43	35,080	+0.57(+5.22%)
Apr 24, 2012	11.55	11.63	10.71	10.86	57,200	-0.64(-5.56%)
Apr 23, 2012	12.11	12.14	11.43	11.50	68,664	-0.74(-6.04%)
Apr 20, 2012	12.07	12.25	12.05	12.24	24,671	+0.17(+1.42%)
Apr 19, 2012	12.43	12.43	11.92	12.07	50,070	-0.44(-3.51%)
Apr 18, 2012	13.25	13.25	12.36	12.51	104,667	-1.07(-7.92%)
Apr 17, 2012	13.53	13.76	13.53	13.58	14,019	+0.05(+0.38%)
Apr 16, 2012	13.81	14.05	13.53	13.53	14,527	-0.28(-2.01%)
Apr 13, 2012	13.85	14.02	13.81	13.81	5,838	-0.23(-1.64%)
Apr 12, 2012	13.89	14.11	13.83	14.04	8,923	-0.07(-0.49%)
Apr 11, 2012	14.30	14.44	14.06	14.11	5,477	+0.02(+0.13%)
Apr 10, 2012	14.33	14.33	14.09	14.09	13,926	-0.25(-1.76%)
Apr 09, 2012	14.22	14.36	14.15	14.34	9,779	-0.18(-1.24%)
Apr 05, 2012	14.05	14.52	13.91	14.52	6,952	+0.52(+3.74%)
Apr 04, 2012	13.89	14.11	13.89	14.00	8,264	-0.05(-0.34%)
Apr 03, 2012	13.99	14.19	13.97	14.04	13,091	+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.