Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.34	10.98	10.30	10.87	2,123,783	+0.74(+7.31%)
Jun 28, 2012	10.32	10.46	10.01	10.13	1,997,338	-0.14(-1.36%)
Jun 27, 2012	10.27	10.59	10.00	10.27	2,191,322	-0.09(-0.87%)
Jun 26, 2012	10.49	10.80	10.35	10.36	1,235,017	-0.13(-1.24%)
Jun 25, 2012	10.59	10.64	10.35	10.49	1,668,100	-0.37(-3.41%)
Jun 22, 2012	11.01	11.24	10.75	10.86	6,818,256	+0.02(+0.18%)
Jun 21, 2012	11.68	11.69	10.64	10.84	4,214,293	-0.95(-8.06%)
Jun 20, 2012	11.36	12.11	11.33	11.79	5,239,917	+0.34(+2.97%)
Jun 19, 2012	10.72	11.50	10.67	11.45	5,290,032	-0.02(-0.17%)
Jun 18, 2012	10.58	11.50	10.42	11.47	3,597,595	+0.76(+7.10%)
Jun 15, 2012	10.39	10.75	10.31	10.71	2,127,427	+0.29(+2.78%)
Jun 14, 2012	10.03	10.58	9.850	10.42	3,654,295	+0.52(+5.25%)
Jun 13, 2012	10.34	10.41	9.700	9.900	5,417,906	-0.59(-5.62%)
Jun 12, 2012	11.03	11.08	10.27	10.49	4,489,506	-0.66(-5.92%)
Jun 11, 2012	11.04	11.50	10.88	11.15	2,163,628	+0.10(+0.90%)
Jun 08, 2012	10.81	11.18	10.50	11.05	2,307,148	+0.36(+3.37%)
Jun 07, 2012	11.05	11.60	10.58	10.69	2,542,880	-0.28(-2.55%)
Jun 06, 2012	10.43	11.04	10.41	10.97	4,073,173	+0.69(+6.71%)
Jun 05, 2012	10.01	10.40	9.900	10.28	1,945,106	+0.28(+2.80%)
Jun 04, 2012	10.14	10.50	9.920	10.00	2,932,184	+0.04(+0.40%)
Jun 01, 2012	10.46	10.56	9.780	9.960	3,061,775	-0.78(-7.26%)
May 31, 2012	10.69	10.74	10.16	10.74	6,916,280	+0.17(+1.61%)
May 30, 2012	10.41	10.60	10.11	10.57	2,484,694	-0.02(-0.19%)
May 29, 2012	11.58	11.70	10.48	10.59	7,591,406	-1.20(-10.18%)
May 25, 2012	11.36	11.79	11.32	11.79	2,591,558	+0.19(+1.64%)
May 24, 2012	12.09	12.30	11.38	11.60	15,589,230	+1.27(+12.29%)
May 23, 2012	9.940	10.42	9.810	10.33	3,889,618	+0.35(+3.51%)
May 22, 2012	10.10	10.40	9.730	9.980	1,722,321	-0.09(-0.89%)
May 21, 2012	9.760	10.24	9.320	10.07	3,294,463	+0.30(+3.07%)
May 18, 2012	10.60	10.60	9.730	9.770	3,389,529	-0.75(-7.13%)
May 17, 2012	11.50	11.50	10.00	10.52	3,619,435	-0.85(-7.48%)
May 16, 2012	10.90	11.38	10.65	11.37	3,996,163	+0.54(+4.99%)
May 15, 2012	9.860	10.90	9.770	10.83	5,754,230	+1.01(+10.29%)
May 14, 2012	9.240	9.850	9.150	9.820	1,950,350	+0.56(+6.05%)
May 11, 2012	9.610	9.800	9.150	9.260	1,642,595	-0.48(-4.93%)
May 10, 2012	9.120	9.880	9.120	9.740	2,394,924	+0.69(+7.62%)
May 09, 2012	9.210	9.430	8.850	9.050	2,715,248	-0.34(-3.62%)
May 08, 2012	8.600	9.450	8.513	9.390	4,110,694	+0.76(+8.81%)
May 07, 2012	8.650	8.770	8.550	8.630	971,594	-0.12(-1.37%)
May 04, 2012	8.560	8.830	8.500	8.750	1,375,661	+0.13(+1.51%)
May 03, 2012	8.730	8.730	8.510	8.620	1,146,104	-0.11(-1.26%)
May 02, 2012	8.640	8.830	8.500	8.730	1,179,212	+0.17(+1.99%)
May 01, 2012	8.530	8.820	8.520	8.560	1,364,619	-0.04(-0.47%)
Apr 30, 2012	8.860	8.890	8.520	8.600	1,297,133	-0.28(-3.15%)
Apr 27, 2012	8.550	8.950	8.500	8.880	1,504,764	+0.31(+3.62%)
Apr 26, 2012	8.550	8.600	8.380	8.570	1,117,990	+0.00(+0.00%)
Apr 25, 2012	8.600	8.790	8.530	8.570	1,408,755	+0.04(+0.47%)
Apr 24, 2012	8.560	8.730	8.425	8.530	2,017,561	-0.03(-0.35%)
Apr 23, 2012	8.180	8.900	8.030	8.560	3,688,345	+0.27(+3.26%)
Apr 20, 2012	8.820	8.840	8.290	8.290	2,021,134	-0.40(-4.60%)
Apr 19, 2012	8.200	8.910	7.950	8.690	3,773,141	+0.63(+7.82%)
Apr 18, 2012	8.120	8.170	7.830	8.060	2,835,762	-0.12(-1.47%)
Apr 17, 2012	8.370	8.500	8.130	8.180	2,324,206	-0.09(-1.09%)
Apr 16, 2012	8.710	8.780	8.120	8.270	3,579,933	-0.39(-4.50%)
Apr 13, 2012	8.950	8.980	8.610	8.660	1,846,651	-0.32(-3.56%)
Apr 12, 2012	8.610	9.160	8.570	8.980	2,390,608	+0.37(+4.30%)
Apr 11, 2012	8.750	8.840	8.540	8.610	2,326,166	-0.02(-0.23%)
Apr 10, 2012	9.140	9.160	8.600	8.630	6,029,140	-0.55(-5.99%)
Apr 09, 2012	9.700	9.790	9.030	9.180	4,819,925	-0.74(-7.46%)
Apr 05, 2012	9.950	10.02	9.620	9.920	4,046,036	-0.13(-1.29%)
Apr 04, 2012	10.28	10.34	10.05	10.05	1,932,357	-0.42(-4.01%)
Apr 03, 2012	10.37	10.60	10.29	10.47	2,976,101	+0.32(+3.15%)

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.