Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	13.05	13.12	11.79	12.66	11,138	+0.02(+0.17%)
Jun 28, 2012	12.30	12.64	11.83	12.64	7,720	+0.33(+2.70%)
Jun 27, 2012	11.66	12.31	11.66	12.31	9,988	+0.55(+4.68%)
Jun 26, 2012	11.57	11.76	11.34	11.76	15,502	+0.22(+1.90%)
Jun 25, 2012	11.28	11.70	11.28	11.54	15,447	+0.35(+3.09%)
Jun 22, 2012	11.20	11.48	10.45	11.19	18,804	-0.09(-0.78%)
Jun 21, 2012	10.62	11.33	10.62	11.28	40,812	+0.66(+6.23%)
Jun 20, 2012	10.21	10.62	10.14	10.62	18,520	+0.40(+3.96%)
Jun 19, 2012	9.827	10.21	9.827	10.21	18,365	+0.30(+3.08%)
Jun 18, 2012	9.904	10.10	9.643	9.908	15,129	+0.02(+0.20%)
Jun 15, 2012	9.515	9.888	9.485	9.888	10,074	+0.35(+3.72%)
Jun 14, 2012	9.603	9.603	9.533	9.533	14,524	+0.03(+0.35%)
Jun 13, 2012	9.592	9.625	9.478	9.500	3,824	-0.20(-2.05%)
Jun 12, 2012	9.463	9.796	9.463	9.698	14,878	+0.15(+1.54%)
Jun 11, 2012	9.827	9.827	9.460	9.552	25,195	-0.33(-3.35%)
Jun 08, 2012	9.801	9.956	9.574	9.882	9,459	-0.06(-0.63%)
Jun 07, 2012	10.17	10.25	9.803	9.945	13,109	-0.34(-3.32%)
Jun 06, 2012	10.10	10.29	10.01	10.29	5,909	+0.17(+1.63%)
Jun 05, 2012	9.618	10.12	9.559	10.12	24,283	+0.64(+6.74%)
Jun 04, 2012	9.643	9.695	9.184	9.482	12,004	-0.20(-2.05%)
Jun 01, 2012	9.915	9.919	9.449	9.680	11,688	-0.41(-4.08%)
May 31, 2012	10.13	10.19	9.919	10.09	14,663	-0.19(-1.82%)
May 30, 2012	10.69	10.69	10.11	10.28	16,661	-0.55(-5.06%)
May 29, 2012	10.90	10.98	10.67	10.83	14,756	+0.05(+0.49%)
May 25, 2012	10.92	10.92	10.72	10.77	5,541	-0.26(-2.35%)
May 24, 2012	11.15	11.16	10.98	11.03	8,689	-0.14(-1.26%)
May 23, 2012	11.16	11.18	10.80	11.17	11,965	+0.01(+0.12%)
May 22, 2012	11.25	11.25	11.05	11.16	8,416	-0.18(-1.61%)
May 21, 2012	11.13	11.36	10.98	11.34	20,622	-0.18(-1.59%)
May 18, 2012	11.69	11.77	11.48	11.53	6,011	-0.04(-0.32%)
May 17, 2012	11.71	11.78	11.48	11.56	6,544	-0.22(-1.86%)
May 16, 2012	11.68	11.89	11.43	11.78	4,243	+0.07(+0.63%)
May 15, 2012	11.89	11.89	11.70	11.71	6,350	-0.18(-1.54%)
May 14, 2012	12.32	12.32	11.89	11.89	6,364	-0.42(-3.42%)
May 11, 2012	12.43	12.43	12.26	12.31	2,579	-0.31(-2.46%)
May 10, 2012	12.44	13.15	12.42	12.63	5,981	+0.26(+2.07%)
May 09, 2012	12.33	12.39	12.33	12.37	10,826	+0.11(+0.87%)
May 08, 2012	12.62	12.62	12.26	12.26	4,762	-0.38(-3.01%)
May 07, 2012	12.70	12.89	12.47	12.64	6,571	+0.00(+0.00%)
May 04, 2012	12.74	12.88	12.64	12.64	9,309	-0.02(-0.14%)
May 03, 2012	12.30	12.81	12.19	12.66	23,950	+0.29(+2.37%)
May 02, 2012	11.82	12.49	11.82	12.37	21,018	+0.38(+3.21%)
May 01, 2012	11.63	11.99	11.63	11.99	28,850	+0.54(+4.73%)
Apr 30, 2012	11.21	11.70	11.21	11.44	22,554	+0.01(+0.13%)
Apr 27, 2012	11.36	11.47	11.17	11.43	8,285	-0.04(-0.38%)
Apr 26, 2012	11.18	11.53	11.13	11.47	21,729	+0.10(+0.88%)
Apr 25, 2012	10.90	11.41	10.74	11.37	35,244	+0.56(+5.22%)
Apr 24, 2012	11.49	11.57	10.66	10.81	57,467	-0.64(-5.56%)
Apr 23, 2012	12.05	12.08	11.37	11.45	68,986	-0.74(-6.04%)
Apr 20, 2012	12.01	12.20	11.99	12.18	24,786	+0.17(+1.42%)
Apr 19, 2012	12.37	12.37	11.86	12.01	50,304	-0.44(-3.51%)
Apr 18, 2012	13.19	13.19	12.30	12.45	105,156	-1.07(-7.92%)
Apr 17, 2012	13.47	13.70	13.47	13.52	14,084	+0.05(+0.38%)
Apr 16, 2012	13.74	13.99	13.47	13.47	14,595	-0.28(-2.01%)
Apr 13, 2012	13.78	13.95	13.74	13.74	5,866	-0.23(-1.64%)
Apr 12, 2012	13.83	14.04	13.77	13.97	8,965	-0.07(-0.49%)
Apr 11, 2012	14.23	14.38	13.99	14.04	5,503	+0.02(+0.13%)
Apr 10, 2012	14.27	14.27	14.02	14.02	13,991	-0.25(-1.76%)
Apr 09, 2012	14.15	14.29	14.08	14.27	9,825	-0.18(-1.24%)
Apr 05, 2012	13.99	14.45	13.85	14.45	6,984	+0.52(+3.74%)
Apr 04, 2012	13.83	14.04	13.83	13.93	8,303	-0.05(-0.34%)
Apr 03, 2012	13.92	14.12	13.90	13.98	13,153	+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.