Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	8.425	8.554	8.425	8.512	471,287	+0.29(+3.49%)
Jun 28, 2012	8.089	8.229	8.059	8.225	284,868	+0.07(+0.83%)
Jun 27, 2012	8.047	8.172	8.036	8.157	334,480	+0.15(+1.89%)
Jun 26, 2012	8.010	8.029	7.904	8.006	342,414	+0.04(+0.47%)
Jun 25, 2012	8.032	8.051	7.896	7.968	381,714	-0.17(-2.09%)
Jun 22, 2012	8.187	8.210	8.113	8.138	340,102	-0.01(-0.14%)
Jun 21, 2012	8.308	8.317	8.123	8.150	644,627	-0.19(-2.22%)
Jun 20, 2012	8.350	8.391	8.244	8.335	344,284	-0.03(-0.32%)
Jun 19, 2012	8.286	8.391	8.278	8.361	475,404	+0.08(+0.91%)
Jun 18, 2012	8.229	8.286	8.191	8.286	482,520	-0.02(-0.23%)
Jun 15, 2012	8.252	8.308	8.221	8.304	330,559	+0.07(+0.83%)
Jun 14, 2012	8.202	8.270	8.123	8.236	265,434	+0.09(+1.11%)
Jun 13, 2012	8.202	8.263	8.123	8.146	347,189	-0.06(-0.71%)
Jun 12, 2012	8.178	8.215	8.086	8.204	310,293	+0.07(+0.87%)
Jun 11, 2012	8.342	8.342	8.126	8.134	319,294	-0.12(-1.48%)
Jun 08, 2012	8.264	8.301	8.183	8.256	238,376	-0.07(-0.89%)
Jun 07, 2012	8.379	8.453	8.305	8.330	184,860	+0.06(+0.72%)
Jun 06, 2012	8.089	8.303	8.089	8.271	280,985	+0.26(+3.19%)
Jun 05, 2012	8.011	8.041	7.930	8.015	364,633	-0.00(-0.05%)
Jun 04, 2012	8.119	8.123	7.933	8.019	264,843	-0.11(-1.37%)
Jun 01, 2012	8.164	8.230	8.034	8.130	347,564	-0.21(-2.54%)
May 31, 2012	8.449	8.449	8.271	8.342	231,542	-0.13(-1.49%)
May 30, 2012	8.564	8.583	8.423	8.468	497,937	-0.20(-2.31%)
May 29, 2012	8.598	8.716	8.572	8.668	168,111	+0.13(+1.48%)
May 25, 2012	8.564	8.601	8.505	8.542	127,343	-0.02(-0.26%)
May 24, 2012	8.624	8.642	8.490	8.564	254,804	+0.00(+0.00%)
May 23, 2012	8.457	8.564	8.330	8.564	281,961	+0.07(+0.83%)
May 22, 2012	8.471	8.579	8.434	8.494	262,903	+0.06(+0.70%)
May 21, 2012	8.297	8.434	8.275	8.434	287,804	+0.18(+2.20%)
May 18, 2012	8.449	8.449	8.215	8.253	398,363	-0.19(-2.20%)
May 17, 2012	8.538	8.549	8.434	8.438	238,667	-0.11(-1.30%)
May 16, 2012	8.661	8.720	8.535	8.549	259,251	-0.10(-1.12%)
May 15, 2012	8.746	8.772	8.605	8.646	253,495	-0.16(-1.77%)
May 14, 2012	8.869	8.872	8.768	8.802	244,262	-0.14(-1.62%)
May 11, 2012	8.965	9.043	8.918	8.946	154,491	-0.04(-0.41%)
May 10, 2012	8.998	9.084	8.972	8.984	204,762	+0.05(+0.58%)
May 09, 2012	8.809	8.987	8.795	8.932	375,027	-0.07(-0.74%)
May 08, 2012	8.972	9.024	8.906	8.998	574,398	-0.09(-0.98%)
May 07, 2012	9.061	9.106	9.010	9.087	227,799	-0.06(-0.61%)
May 04, 2012	9.251	9.262	9.095	9.143	314,615	-0.22(-2.30%)
May 03, 2012	9.407	9.421	9.314	9.358	141,545	-0.09(-0.90%)
May 02, 2012	9.444	9.459	9.403	9.444	283,529	-0.10(-1.09%)
May 01, 2012	9.425	9.592	9.425	9.548	310,710	+0.09(+0.98%)
Apr 30, 2012	9.373	9.455	9.373	9.455	229,149	+0.03(+0.35%)
Apr 27, 2012	9.395	9.440	9.369	9.421	220,509	+0.01(+0.08%)
Apr 26, 2012	9.277	9.421	9.258	9.414	186,717	+0.13(+1.40%)
Apr 25, 2012	9.262	9.284	9.217	9.284	210,387	+0.09(+0.97%)
Apr 24, 2012	9.173	9.242	9.165	9.195	313,201	+0.01(+0.12%)
Apr 23, 2012	9.136	9.184	9.002	9.184	268,551	-0.04(-0.44%)
Apr 20, 2012	9.254	9.299	9.202	9.225	214,693	+0.01(+0.12%)
Apr 19, 2012	9.225	9.280	9.184	9.214	221,789	-0.03(-0.32%)
Apr 18, 2012	9.191	9.266	9.188	9.243	153,570	-0.01(-0.16%)
Apr 17, 2012	9.228	9.298	9.199	9.258	249,406	+0.10(+1.05%)
Apr 16, 2012	9.225	9.266	9.110	9.162	189,843	-0.03(-0.28%)
Apr 13, 2012	9.214	9.258	9.169	9.188	255,397	-0.06(-0.60%)
Apr 12, 2012	9.125	9.288	9.099	9.243	599,911	+0.09(+0.93%)
Apr 11, 2012	9.303	9.362	9.139	9.158	333,367	-0.09(-1.00%)
Apr 10, 2012	9.321	9.407	9.214	9.251	332,440	-0.09(-0.99%)
Apr 09, 2012	9.510	9.567	9.340	9.344	415,661	-0.29(-3.00%)
Apr 05, 2012	9.633	9.700	9.611	9.633	181,373	-0.03(-0.27%)
Apr 04, 2012	9.681	9.732	9.622	9.659	187,536	-0.14(-1.48%)
Apr 03, 2012	9.804	9.841	9.726	9.804	156,378	-0.06(-0.60%)

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.