Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.94	11.01	10.70	10.82	1,059,457	+0.28(+2.64%)
Jun 28, 2012	10.49	10.57	10.35	10.54	821,356	-0.10(-0.93%)
Jun 27, 2012	10.74	10.74	10.53	10.64	844,888	-0.08(-0.74%)
Jun 26, 2012	10.43	10.76	10.34	10.72	1,143,333	+0.25(+2.37%)
Jun 25, 2012	10.57	10.59	10.29	10.47	779,565	-0.24(-2.23%)
Jun 22, 2012	10.91	10.93	10.64	10.71	773,842	-0.13(-1.24%)
Jun 21, 2012	11.06	11.11	10.84	10.84	969,058	-0.27(-2.42%)
Jun 20, 2012	10.99	11.18	10.85	11.11	899,744	+0.16(+1.45%)
Jun 19, 2012	10.79	11.13	10.77	10.95	692,326	+0.26(+2.42%)
Jun 18, 2012	10.61	10.78	10.60	10.69	519,526	-0.06(-0.60%)
Jun 15, 2012	10.65	10.80	10.57	10.76	779,549	+0.18(+1.74%)
Jun 14, 2012	10.50	10.76	10.49	10.57	921,505	+0.09(+0.90%)
Jun 13, 2012	10.46	10.64	10.41	10.48	753,748	-0.05(-0.47%)
Jun 12, 2012	10.32	10.56	10.32	10.53	952,625	+0.27(+2.67%)
Jun 11, 2012	10.60	10.64	10.24	10.25	815,904	-0.17(-1.67%)
Jun 08, 2012	10.32	10.52	10.30	10.43	942,395	-0.02(-0.19%)
Jun 07, 2012	10.49	10.67	10.40	10.45	1,655,975	+0.11(+1.11%)
Jun 06, 2012	9.936	10.33	9.907	10.33	1,648,286	+0.51(+5.16%)
Jun 05, 2012	9.564	9.847	9.554	9.827	1,019,656	+0.26(+2.75%)
Jun 04, 2012	9.713	9.753	9.415	9.564	1,168,086	-0.07(-0.77%)
Jun 01, 2012	9.956	9.991	9.579	9.638	1,214,206	-0.60(-5.87%)
May 31, 2012	10.02	10.31	9.942	10.24	1,410,406	+0.30(+3.00%)
May 30, 2012	10.17	10.21	9.892	9.941	1,160,059	-0.35(-3.43%)
May 29, 2012	10.33	10.33	10.23	10.29	837,058	+0.07(+0.73%)
May 25, 2012	10.26	10.38	10.14	10.22	1,703,704	+0.14(+1.39%)
May 24, 2012	9.989	10.14	9.946	10.08	2,984,048	+0.14(+1.40%)
May 23, 2012	9.878	9.965	9.624	9.941	1,311,974	-0.00(-0.05%)
May 22, 2012	10.04	10.08	9.893	9.946	1,068,106	-0.06(-0.58%)
May 21, 2012	9.893	10.05	9.821	10.00	581,415	+0.15(+1.51%)
May 18, 2012	10.15	10.19	9.811	9.854	1,206,747	-0.20(-2.01%)
May 17, 2012	10.41	10.47	10.04	10.06	2,062,588	-0.34(-3.28%)
May 16, 2012	10.71	10.88	10.37	10.40	1,344,646	-0.25(-2.35%)
May 15, 2012	10.97	10.99	10.60	10.65	1,106,022	-0.31(-2.85%)
May 14, 2012	11.02	11.09	10.88	10.96	1,444,734	-0.21(-1.89%)
May 11, 2012	10.82	11.39	10.79	11.17	2,022,744	+0.34(+3.10%)
May 10, 2012	11.19	11.20	10.66	10.83	2,514,042	+0.23(+2.17%)
May 09, 2012	10.56	10.74	10.39	10.60	1,967,312	-0.13(-1.21%)
May 08, 2012	10.81	10.97	10.61	10.73	2,047,755	-0.17(-1.54%)
May 07, 2012	11.03	11.04	10.87	10.90	1,924,202	-0.16(-1.48%)
May 04, 2012	11.33	11.36	11.01	11.06	1,911,882	-0.35(-3.03%)
May 03, 2012	11.76	11.76	11.38	11.41	1,610,080	-0.26(-2.22%)
May 02, 2012	11.65	11.74	11.48	11.67	1,423,804	-0.06(-0.49%)
May 01, 2012	11.77	11.89	11.71	11.73	1,244,010	-0.04(-0.33%)
Apr 30, 2012	11.85	11.88	11.66	11.77	1,929,466	-0.15(-1.29%)
Apr 27, 2012	11.94	12.01	11.86	11.92	1,222,477	+0.07(+0.61%)
Apr 26, 2012	11.87	11.90	11.69	11.85	1,527,251	-0.04(-0.36%)
Apr 25, 2012	11.98	12.03	11.79	11.89	1,877,089	+0.06(+0.49%)
Apr 24, 2012	11.85	12.00	11.81	11.83	1,283,392	+0.00(+0.00%)
Apr 23, 2012	11.65	11.87	11.55	11.83	1,584,290	+0.01(+0.08%)
Apr 20, 2012	12.07	12.07	11.79	11.82	1,077,694	-0.13(-1.12%)
Apr 19, 2012	11.82	12.08	11.77	11.96	1,940,350	+0.13(+1.14%)
Apr 18, 2012	11.69	11.93	11.65	11.82	1,303,249	+0.13(+1.11%)
Apr 17, 2012	11.70	12.01	11.68	11.69	1,731,239	+0.15(+1.33%)
Apr 16, 2012	11.62	11.71	11.41	11.54	1,288,150	-0.07(-0.58%)
Apr 13, 2012	11.76	11.85	11.52	11.61	2,500,773	-0.31(-2.62%)
Apr 12, 2012	11.03	11.96	11.03	11.92	3,629,847	+0.93(+8.48%)
Apr 11, 2012	10.86	11.03	10.83	10.99	955,939	+0.22(+2.05%)
Apr 10, 2012	10.97	11.02	10.62	10.77	1,727,964	-0.20(-1.84%)
Apr 09, 2012	11.18	11.23	10.97	10.97	1,451,812	-0.42(-3.67%)
Apr 05, 2012	11.19	11.40	11.19	11.39	1,066,942	+0.16(+1.46%)
Apr 04, 2012	11.29	11.42	11.21	11.22	1,402,362	-0.27(-2.34%)
Apr 03, 2012	11.63	11.65	11.43	11.49	1,363,512	-0.14(-1.24%)

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.