Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.28	10.56	10.21	10.33	37,488	+0.52(+5.26%)
Jun 28, 2012	9.799	9.819	9.591	9.812	26,627	-0.15(-1.48%)
Jun 27, 2012	9.785	9.960	9.785	9.960	21,452	+0.21(+2.20%)
Jun 26, 2012	9.792	9.820	9.705	9.745	7,326	-0.04(-0.41%)
Jun 25, 2012	9.899	9.899	9.712	9.785	14,854	-0.25(-2.54%)
Jun 22, 2012	10.21	10.21	10.03	10.04	17,355	+0.05(+0.47%)
Jun 21, 2012	10.29	10.34	9.974	9.993	16,454	-0.48(-4.55%)
Jun 20, 2012	10.46	10.61	10.44	10.47	80,678	+0.16(+1.56%)
Jun 19, 2012	10.17	10.46	10.17	10.31	71,312	+0.24(+2.40%)
Jun 18, 2012	10.11	10.16	10.03	10.07	22,693	-0.23(-2.21%)
Jun 15, 2012	10.20	10.32	10.17	10.29	40,310	+0.29(+2.88%)
Jun 14, 2012	9.966	10.08	9.953	10.01	31,273	+0.10(+1.02%)
Jun 13, 2012	9.926	10.01	9.889	9.906	60,652	-0.03(-0.27%)
Jun 12, 2012	9.812	9.940	9.752	9.933	35,837	+0.17(+1.72%)
Jun 11, 2012	10.19	10.19	9.765	9.765	75,641	-0.20(-2.02%)
Jun 08, 2012	9.899	9.987	9.712	9.967	142,427	-0.07(-0.73%)
Jun 07, 2012	10.14	10.23	9.994	10.04	34,381	+0.09(+0.94%)
Jun 06, 2012	9.685	9.953	9.685	9.946	79,849	+0.49(+5.18%)
Jun 05, 2012	9.437	9.510	9.437	9.457	210,630	+0.00(+0.00%)
Jun 04, 2012	9.376	9.457	9.329	9.457	124,563	+0.19(+2.03%)
Jun 01, 2012	9.269	9.302	9.209	9.268	70,017	-0.16(-1.71%)
May 31, 2012	9.383	9.453	9.269	9.430	105,090	+0.01(+0.11%)
May 30, 2012	9.551	9.551	9.390	9.420	28,849	-0.24(-2.53%)
May 29, 2012	9.658	9.731	9.564	9.665	53,187	-0.01(-0.07%)
May 25, 2012	9.691	9.745	9.658	9.671	10,999	-0.05(-0.55%)
May 24, 2012	9.726	9.839	9.685	9.725	11,415	-0.09(-0.89%)
May 23, 2012	9.886	9.886	9.611	9.812	114,558	-0.09(-0.95%)
May 22, 2012	10.03	10.13	9.894	9.906	155,082	-0.01(-0.07%)
May 21, 2012	9.685	9.913	9.678	9.913	295,832	+0.32(+3.29%)
May 18, 2012	9.665	9.705	9.598	9.598	27,033	-0.09(-0.90%)
May 17, 2012	9.859	9.859	9.651	9.685	18,591	-0.20(-2.04%)
May 16, 2012	9.960	9.987	9.880	9.886	18,730	-0.05(-0.47%)
May 15, 2012	10.14	10.14	9.926	9.933	66,200	-0.26(-2.57%)
May 14, 2012	10.17	10.28	10.17	10.19	56,413	-0.28(-2.69%)
May 11, 2012	10.37	10.62	10.37	10.48	25,172	-0.16(-1.51%)
May 10, 2012	10.72	10.74	10.64	10.64	12,979	+0.18(+1.73%)
May 09, 2012	10.43	10.47	9.738	10.46	56,598	-0.22(-2.07%)
May 08, 2012	10.82	10.82	10.57	10.68	49,930	-0.25(-2.25%)
May 07, 2012	10.75	10.93	10.75	10.92	9,053	+0.11(+1.03%)
May 04, 2012	10.82	10.85	10.73	10.81	18,570	-0.04(-0.37%)
May 03, 2012	11.05	11.05	10.82	10.85	7,214	-0.16(-1.48%)
May 02, 2012	11.09	11.09	10.93	11.02	21,503	-0.25(-2.18%)
May 01, 2012	11.22	11.32	11.16	11.26	19,019	+0.16(+1.45%)
Apr 30, 2012	11.14	11.17	11.08	11.10	25,533	-0.19(-1.72%)
Apr 27, 2012	11.33	11.33	11.17	11.29	38,330	+0.19(+1.69%)
Apr 26, 2012	11.05	11.11	11.05	11.11	5,069	-0.03(-0.30%)
Apr 25, 2012	11.26	11.26	11.09	11.14	27,136	+0.23(+2.15%)
Apr 24, 2012	10.74	10.97	10.74	10.91	44,728	+0.16(+1.50%)
Apr 23, 2012	10.73	10.78	10.63	10.74	41,439	-0.29(-2.61%)
Apr 20, 2012	11.03	11.10	11.03	11.03	12,722	+0.13(+1.17%)
Apr 19, 2012	11.02	11.03	10.80	10.91	110,528	-0.17(-1.57%)
Apr 18, 2012	11.06	11.11	11.02	11.08	17,230	-0.14(-1.26%)
Apr 17, 2012	11.07	11.26	11.07	11.22	54,456	+0.35(+3.21%)
Apr 16, 2012	10.95	10.95	10.76	10.87	100,662	+0.00(+0.00%)
Apr 13, 2012	11.16	11.16	10.85	10.87	18,794	-0.45(-3.97%)
Apr 12, 2012	11.10	11.32	11.10	11.32	37,021	+0.31(+2.80%)
Apr 11, 2012	11.03	11.13	11.00	11.01	71,605	+0.28(+2.63%)
Apr 10, 2012	11.01	11.03	10.73	10.73	96,492	-0.38(-3.38%)
Apr 09, 2012	11.01	11.19	11.01	11.11	88,413	-0.10(-0.90%)
Apr 05, 2012	11.24	11.26	11.12	11.21	43,923	-0.15(-1.36%)
Apr 04, 2012	11.40	11.45	11.33	11.36	172,457	-0.27(-2.31%)
Apr 03, 2012	11.97	11.97	11.60	11.63	16,623	-0.39(-3.24%)

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.