Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.06	10.10	9.987	10.04	10,792	-0.04(-0.40%)
Jun 28, 2012	10.08	10.08	10.07	10.08	1,742	-0.01(-0.07%)
Jun 27, 2012	10.09	10.09	10.08	10.09	4,609	+0.00(+0.04%)
Jun 26, 2012	10.09	10.09	10.07	10.08	2,280	+0.02(+0.16%)
Jun 25, 2012	10.09	10.10	10.04	10.07	12,110	+0.03(+0.34%)
Jun 22, 2012	10.13	10.13	10.03	10.03	6,391	-0.11(-1.07%)
Jun 21, 2012	10.08	10.18	10.08	10.14	11,643	+0.07(+0.74%)
Jun 20, 2012	10.04	10.07	10.04	10.07	7,069	+0.01(+0.13%)
Jun 19, 2012	10.10	10.10	9.947	10.06	21,701	-0.04(-0.40%)
Jun 18, 2012	10.10	10.12	10.09	10.10	16,134	-0.00(-0.03%)
Jun 15, 2012	10.13	10.13	10.10	10.10	8,034	-0.04(-0.37%)
Jun 14, 2012	10.17	10.18	10.14	10.14	5,169	-0.01(-0.13%)
Jun 13, 2012	10.11	10.18	10.11	10.15	4,135	+0.02(+0.19%)
Jun 12, 2012	10.14	10.14	10.13	10.13	1,351	-0.01(-0.12%)
Jun 11, 2012	10.16	10.16	10.14	10.14	2,352	-0.00(-0.05%)
Jun 08, 2012	10.07	10.15	10.07	10.15	6,498	+0.11(+1.06%)
Jun 07, 2012	10.02	10.07	10.02	10.04	6,128	+0.02(+0.20%)
Jun 05, 2012	9.981	10.02	10.02	10.02	17,574	+0.04(+0.41%)
Jun 04, 2012	10.01	10.01	9.960	9.981	19,674	-0.01(-0.14%)
Jun 01, 2012	10.03	10.03	9.994	9.994	3,463	+0.02(+0.20%)
May 31, 2012	10.01	10.01	9.974	9.974	7,007	-0.04(-0.41%)
May 30, 2012	10.22	10.22	9.974	10.01	30,878	-0.21(-2.05%)
May 29, 2012	10.31	10.33	10.18	10.22	8,350	-0.06(-0.59%)
May 25, 2012	10.18	10.35	10.18	10.29	10,521	+0.07(+0.73%)
May 24, 2012	10.25	10.25	10.21	10.21	590	-0.07(-0.72%)
May 23, 2012	10.25	10.32	10.12	10.29	10,048	+0.07(+0.66%)
May 22, 2012	10.34	10.34	10.22	10.22	3,965	-0.12(-1.18%)
May 21, 2012	10.50	10.50	10.29	10.34	10,791	-0.11(-1.04%)
May 18, 2012	10.50	10.56	10.45	10.45	6,387	-0.02(-0.21%)
May 17, 2012	10.37	10.50	10.37	10.47	13,700	+0.11(+1.06%)
May 16, 2012	10.13	10.36	10.13	10.36	16,560	+0.24(+2.34%)
May 15, 2012	10.12	10.12	10.12	10.12	313	-0.02(-0.20%)
May 14, 2012	10.11	10.15	10.11	10.14	3,828	-0.01(-0.13%)
May 10, 2012	10.05	10.16	10.16	10.16	4,725	+0.11(+1.08%)
May 09, 2012	10.08	10.08	10.05	10.05	1,476	-0.03(-0.27%)
May 08, 2012	10.02	10.08	10.02	10.08	2,698	+0.07(+0.74%)
May 07, 2012	10.04	10.06	9.987	10.00	9,423	-0.02(-0.20%)
May 04, 2012	10.04	10.08	10.02	10.02	8,267	+0.03(+0.34%)
May 03, 2012	9.906	10.10	9.906	9.987	5,721	+0.10(+1.03%)
May 02, 2012	9.791	9.994	9.791	9.886	16,467	+0.08(+0.83%)
May 01, 2012	9.825	9.838	9.764	9.805	35,240	+0.12(+1.26%)
Apr 30, 2012	9.689	9.747	9.661	9.683	12,349	+0.04(+0.42%)
Apr 27, 2012	9.642	9.696	9.642	9.642	4,250	+0.02(+0.21%)
Apr 26, 2012	9.622	9.696	9.615	9.622	16,065	+0.01(+0.14%)
Apr 25, 2012	9.635	9.669	9.608	9.608	3,396	+0.00(+0.00%)
Apr 24, 2012	9.608	9.635	9.608	9.608	2,842	+0.00(+0.04%)
Apr 23, 2012	9.588	9.604	9.581	9.604	1,253	+0.01(+0.10%)
Apr 20, 2012	9.595	9.615	9.595	9.595	7,531	+0.01(+0.07%)
Apr 19, 2012	9.554	9.588	9.554	9.588	5,241	+0.03(+0.35%)
Apr 18, 2012	9.500	9.554	9.466	9.554	18,094	+0.03(+0.28%)
Apr 17, 2012	9.486	9.534	9.486	9.527	8,218	+0.04(+0.42%)
Apr 16, 2012	9.452	9.500	9.398	9.487	17,184	+0.03(+0.37%)
Apr 13, 2012	9.500	9.500	9.358	9.452	41,836	-0.10(-1.06%)
Apr 12, 2012	9.561	9.561	9.515	9.554	9,321	-0.01(-0.07%)
Apr 11, 2012	9.615	9.635	9.561	9.561	7,088	-0.08(-0.84%)
Apr 10, 2012	9.635	9.689	9.615	9.642	7,074	+0.01(+0.07%)
Apr 05, 2012	9.635	9.635	9.635	9.635	4,578	-0.00(-0.02%)
Apr 04, 2012	9.635	9.637	9.629	9.637	6,253	+0.04(+0.44%)
Apr 03, 2012	9.615	9.642	9.561	9.595	7,806	-0.03(-0.33%)

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.