Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.333	9.413	9.232	9.391	17,127,572	+0.25(+2.70%)
Jun 28, 2012	9.079	9.152	9.007	9.145	12,895,533	+0.00(+0.00%)
Jun 27, 2012	9.057	9.203	9.036	9.145	11,264,480	+0.12(+1.29%)
Jun 26, 2012	9.057	9.130	8.934	9.028	15,622,422	-0.01(-0.16%)
Jun 25, 2012	9.224	9.243	9.007	9.043	14,543,269	-0.30(-3.19%)
Jun 22, 2012	9.341	9.377	9.239	9.341	18,788,886	+0.06(+0.63%)
Jun 21, 2012	9.609	9.660	9.246	9.283	21,715,142	-0.35(-3.62%)
Jun 20, 2012	9.588	9.675	9.493	9.631	12,903,502	+0.01(+0.08%)
Jun 19, 2012	9.566	9.726	9.537	9.624	14,209,986	+0.11(+1.15%)
Jun 18, 2012	9.428	9.566	9.406	9.515	14,526,683	+0.07(+0.69%)
Jun 15, 2012	9.537	9.580	9.428	9.450	23,938,706	-0.01(-0.08%)
Jun 14, 2012	9.486	9.504	9.326	9.457	14,333,084	-0.02(-0.23%)
Jun 13, 2012	9.573	9.580	9.421	9.479	15,003,261	-0.09(-0.99%)
Jun 12, 2012	9.406	9.588	9.370	9.573	16,165,419	+0.20(+2.09%)
Jun 11, 2012	9.646	9.653	9.370	9.377	17,607,046	-0.16(-1.68%)
Jun 08, 2012	9.312	9.551	9.312	9.537	15,837,285	+0.17(+1.78%)
Jun 07, 2012	9.428	9.508	9.355	9.370	19,547,584	+0.05(+0.55%)
Jun 06, 2012	9.181	9.333	9.145	9.319	26,257,048	+0.26(+2.89%)
Jun 05, 2012	8.883	9.094	8.868	9.057	21,878,220	+0.17(+1.88%)
Jun 04, 2012	9.181	9.181	8.839	8.890	27,984,266	-0.27(-2.93%)
Jun 01, 2012	9.253	9.457	9.130	9.159	32,531,612	-0.28(-2.93%)
May 31, 2012	9.341	9.537	9.261	9.435	28,364,672	+0.09(+1.01%)
May 30, 2012	9.442	9.446	9.341	9.341	16,280,766	-0.17(-1.83%)
May 29, 2012	9.435	9.544	9.406	9.515	22,854,536	+0.19(+2.06%)
May 25, 2012	9.221	9.373	9.221	9.322	14,165,420	+0.07(+0.78%)
May 24, 2012	9.301	9.322	9.178	9.250	30,136,594	+0.03(+0.31%)
May 23, 2012	9.359	9.792	9.012	9.221	40,036,700	-0.25(-2.59%)
May 22, 2012	9.503	9.597	9.402	9.467	17,345,248	-0.05(-0.53%)
May 21, 2012	9.229	9.561	9.207	9.517	18,442,048	+0.31(+3.37%)
May 18, 2012	9.315	9.341	9.171	9.207	22,602,046	-0.05(-0.55%)
May 17, 2012	9.315	9.387	9.214	9.257	17,276,698	-0.07(-0.77%)
May 16, 2012	9.554	9.604	9.315	9.330	19,785,718	-0.17(-1.82%)
May 15, 2012	9.619	9.647	9.467	9.503	20,268,458	-0.11(-1.13%)
May 14, 2012	9.525	9.669	9.503	9.611	14,506,657	+0.00(+0.00%)
May 11, 2012	9.561	9.727	9.532	9.611	9,185,047	-0.01(-0.08%)
May 10, 2012	9.734	9.734	9.590	9.619	15,219,521	-0.04(-0.45%)
May 09, 2012	9.539	9.727	9.517	9.662	15,127,581	+0.01(+0.15%)
May 08, 2012	9.770	9.777	9.532	9.647	25,643,216	-0.17(-1.76%)
May 07, 2012	9.799	9.904	9.799	9.821	13,803,446	-0.05(-0.51%)
May 04, 2012	10.07	10.12	9.864	9.871	15,495,950	-0.24(-2.36%)
May 03, 2012	10.32	10.36	10.04	10.11	16,200,253	-0.19(-1.82%)
May 02, 2012	10.36	10.53	10.25	10.30	20,092,128	-0.04(-0.42%)
May 01, 2012	10.31	10.42	10.25	10.34	12,942,188	-0.02(-0.21%)
Apr 30, 2012	10.36	10.49	10.30	10.36	16,986,594	-0.07(-0.69%)
Apr 27, 2012	10.36	10.48	10.25	10.43	18,610,632	+0.11(+1.05%)
Apr 26, 2012	10.28	10.41	10.24	10.33	24,988,098	+0.00(+0.00%)
Apr 25, 2012	10.15	10.34	10.02	10.33	52,754,732	+0.69(+7.12%)
Apr 24, 2012	9.496	9.720	9.496	9.640	27,011,292	+0.10(+1.06%)
Apr 23, 2012	9.460	9.597	9.409	9.539	15,805,080	+0.02(+0.23%)
Apr 20, 2012	9.777	9.821	9.496	9.517	27,891,826	-0.25(-2.59%)
Apr 19, 2012	9.785	9.922	9.698	9.770	17,658,328	-0.01(-0.07%)
Apr 18, 2012	9.842	9.857	9.741	9.777	12,468,002	-0.12(-1.17%)
Apr 17, 2012	9.850	9.958	9.806	9.893	13,061,897	+0.09(+0.96%)
Apr 16, 2012	9.857	9.886	9.748	9.799	17,376,928	-0.01(-0.07%)
Apr 13, 2012	9.871	9.925	9.806	9.806	15,790,548	-0.11(-1.09%)
Apr 12, 2012	9.835	9.972	9.777	9.915	15,555,000	+0.14(+1.48%)
Apr 11, 2012	9.785	9.828	9.712	9.770	16,047,539	+0.10(+1.05%)
Apr 10, 2012	9.756	9.857	9.604	9.669	23,758,628	-0.06(-0.67%)
Apr 09, 2012	9.640	9.799	9.575	9.734	16,818,548	-0.04(-0.44%)
Apr 05, 2012	9.850	9.886	9.748	9.777	13,613,457	-0.12(-1.17%)
Apr 04, 2012	9.936	9.994	9.821	9.893	21,681,210	-0.12(-1.23%)
Apr 03, 2012	10.04	10.12	9.951	10.02	20,167,202	-0.02(-0.22%)

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.