Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.415	8.436	7.979	8.202	4,445,670	-0.21(-2.47%)
Jun 28, 2012	8.233	8.456	8.207	8.410	1,269,814	+0.05(+0.62%)
Jun 27, 2012	8.249	8.425	8.155	8.358	1,096,598	+0.17(+2.03%)
Jun 26, 2012	8.108	8.327	8.067	8.192	763,823	+0.09(+1.15%)
Jun 25, 2012	8.259	8.290	8.051	8.098	861,900	-0.32(-3.77%)
Jun 22, 2012	8.669	8.669	8.347	8.415	1,667,642	-0.19(-2.23%)
Jun 21, 2012	8.877	8.903	8.576	8.607	1,693,314	-0.29(-3.21%)
Jun 20, 2012	8.903	9.069	8.794	8.893	1,290,679	-0.01(-0.12%)
Jun 19, 2012	8.514	9.017	8.503	8.903	1,662,425	+0.44(+5.22%)
Jun 18, 2012	8.269	8.493	8.186	8.462	1,217,777	+0.12(+1.43%)
Jun 15, 2012	8.036	8.373	8.010	8.342	1,508,599	+0.30(+3.75%)
Jun 14, 2012	8.025	8.768	7.823	8.041	1,530,483	+0.02(+0.19%)
Jun 13, 2012	8.280	8.410	7.979	8.025	3,235,254	-0.29(-3.50%)
Jun 12, 2012	8.347	8.462	7.994	8.316	1,655,674	+0.12(+1.52%)
Jun 11, 2012	8.856	8.976	8.181	8.192	1,642,484	-0.52(-5.96%)
Jun 08, 2012	8.810	8.830	8.571	8.711	1,293,971	-0.16(-1.82%)
Jun 07, 2012	8.908	9.090	8.763	8.872	2,479,299	+0.11(+1.24%)
Jun 06, 2012	8.449	8.820	8.449	8.763	1,596,133	+0.36(+4.23%)
Jun 05, 2012	8.202	8.593	8.052	8.408	1,022,018	+0.13(+1.62%)
Jun 04, 2012	8.387	8.392	7.934	8.274	2,030,067	-0.06(-0.68%)
Jun 01, 2012	8.542	8.670	8.212	8.330	2,203,545	-0.36(-4.15%)
May 31, 2012	8.964	9.000	8.608	8.691	1,265,276	-0.29(-3.27%)
May 30, 2012	9.190	9.211	8.886	8.984	1,445,418	-0.29(-3.16%)
May 29, 2012	9.237	9.298	8.917	9.278	1,537,080	+0.30(+3.33%)
May 25, 2012	9.180	9.195	8.840	8.979	1,764,045	-0.19(-2.02%)
May 24, 2012	9.304	9.401	8.979	9.165	1,189,364	-0.10(-1.11%)
May 23, 2012	8.989	9.340	8.881	9.267	1,220,699	+0.12(+1.29%)
May 22, 2012	9.324	9.412	9.041	9.149	1,462,986	-0.12(-1.33%)
May 21, 2012	8.691	9.417	8.670	9.273	2,040,507	+0.58(+6.69%)
May 18, 2012	8.948	9.108	8.495	8.691	2,521,593	-0.10(-1.17%)
May 17, 2012	9.607	9.607	8.742	8.794	3,106,735	-0.79(-8.27%)
May 16, 2012	9.927	10.11	9.551	9.587	2,647,311	-0.30(-3.02%)
May 15, 2012	9.999	10.25	9.793	9.885	2,694,916	-0.11(-1.13%)
May 14, 2012	10.38	10.54	9.999	9.999	1,973,496	-0.55(-5.18%)
May 11, 2012	10.45	10.66	10.38	10.54	1,844,408	+0.08(+0.79%)
May 10, 2012	10.55	10.78	10.41	10.46	2,330,821	+0.08(+0.79%)
May 09, 2012	11.99	12.04	10.33	10.38	5,071,755	-1.39(-11.81%)
May 08, 2012	11.68	11.81	11.38	11.77	1,281,696	-0.06(-0.52%)
May 07, 2012	11.84	12.04	11.81	11.83	970,565	-0.11(-0.95%)
May 04, 2012	11.99	12.08	11.70	11.94	1,757,037	-0.20(-1.61%)
May 03, 2012	12.15	12.22	12.05	12.14	1,206,384	-0.06(-0.46%)
May 02, 2012	12.23	12.24	11.89	12.20	1,378,833	-0.16(-1.33%)
May 01, 2012	12.20	12.55	12.01	12.36	1,317,628	+0.14(+1.14%)
Apr 30, 2012	12.20	12.56	12.07	12.22	1,551,319	-0.01(-0.04%)
Apr 27, 2012	12.30	12.34	11.98	12.23	797,638	+0.01(+0.08%)
Apr 26, 2012	11.74	12.36	11.68	12.22	1,691,959	+0.48(+4.12%)
Apr 25, 2012	11.45	11.81	11.40	11.73	1,643,127	+0.43(+3.83%)
Apr 24, 2012	11.47	11.55	11.29	11.30	1,379,169	-0.18(-1.57%)
Apr 23, 2012	11.50	11.50	11.24	11.48	820,728	-0.26(-2.19%)
Apr 20, 2012	11.73	11.76	11.53	11.74	732,739	+0.12(+1.06%)
Apr 19, 2012	11.58	11.96	11.48	11.62	1,214,790	+0.07(+0.58%)
Apr 18, 2012	11.58	11.71	11.36	11.55	685,349	-0.16(-1.36%)
Apr 17, 2012	11.58	11.81	11.55	11.71	848,038	+0.22(+1.93%)
Apr 16, 2012	11.82	11.83	11.46	11.49	1,478,787	-0.25(-2.11%)
Apr 13, 2012	11.84	11.88	11.69	11.73	724,032	-0.16(-1.38%)
Apr 12, 2012	11.34	11.91	11.33	11.90	1,008,000	+0.62(+5.48%)
Apr 11, 2012	11.23	11.41	11.23	11.28	1,226,038	+0.20(+1.77%)
Apr 10, 2012	11.37	11.55	10.93	11.08	1,466,140	-0.33(-2.93%)
Apr 09, 2012	11.59	11.62	11.31	11.42	1,672,041	-0.48(-4.02%)
Apr 05, 2012	12.10	12.21	11.84	11.90	930,082	-0.22(-1.83%)
Apr 04, 2012	12.39	12.46	11.93	12.12	2,189,306	-0.38(-3.01%)
Apr 03, 2012	12.64	12.80	12.39	12.50	1,396,294	-0.13(-1.02%)

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.