Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.57	10.74	10.54	10.74	212,964	+0.25(+2.41%)
Jun 28, 2012	10.38	10.63	10.38	10.48	387,235	+0.03(+0.27%)
Jun 27, 2012	10.15	10.53	10.10	10.46	373,434	+0.34(+3.33%)
Jun 26, 2012	10.14	10.14	10.04	10.12	282,592	+0.06(+0.56%)
Jun 25, 2012	10.31	10.31	10.05	10.06	559,705	-0.26(-2.52%)
Jun 22, 2012	10.39	10.46	10.32	10.32	810,197	+0.00(+0.00%)
Jun 21, 2012	10.53	10.65	10.32	10.32	434,551	-0.18(-1.67%)
Jun 20, 2012	10.55	10.62	10.47	10.50	341,049	-0.09(-0.86%)
Jun 19, 2012	10.67	10.67	10.40	10.59	536,320	-0.12(-1.12%)
Jun 18, 2012	10.72	10.89	10.67	10.71	406,616	-0.01(-0.07%)
Jun 15, 2012	10.73	10.87	10.69	10.72	468,556	-0.04(-0.39%)
Jun 14, 2012	10.76	10.93	10.72	10.76	322,567	+0.04(+0.33%)
Jun 13, 2012	10.86	10.99	10.67	10.72	405,842	-0.14(-1.29%)
Jun 12, 2012	10.78	10.94	10.66	10.86	553,094	+0.11(+1.05%)
Jun 11, 2012	11.03	11.07	10.71	10.75	425,198	-0.24(-2.17%)
Jun 08, 2012	10.95	11.02	10.72	10.99	504,381	+0.06(+0.51%)
Jun 07, 2012	10.32	11.19	10.32	10.93	1,097,534	-0.94(-7.93%)
Jun 06, 2012	11.53	11.87	11.47	11.87	1,057,935	+0.40(+3.49%)
Jun 05, 2012	11.45	11.64	11.28	11.47	1,061,412	+0.04(+0.31%)
Jun 04, 2012	11.57	11.57	11.25	11.44	783,005	-0.11(-0.97%)
Jun 01, 2012	11.36	11.61	11.22	11.55	1,090,367	+0.16(+1.42%)
May 31, 2012	11.63	11.69	11.08	11.39	3,657,142	-0.46(-3.86%)
May 30, 2012	11.38	12.08	11.03	11.85	3,315,288	+1.39(+13.31%)
May 29, 2012	10.56	10.60	10.43	10.46	504,913	-0.07(-0.67%)
May 25, 2012	10.72	10.72	10.45	10.53	251,485	-0.18(-1.64%)
May 24, 2012	10.61	10.74	10.51	10.70	355,621	+0.09(+0.86%)
May 23, 2012	10.74	10.75	10.43	10.61	564,752	-0.13(-1.24%)
May 22, 2012	10.83	10.91	10.69	10.74	257,589	-0.08(-0.78%)
May 21, 2012	10.76	10.83	10.52	10.83	215,764	+0.08(+0.78%)
May 18, 2012	10.88	10.99	10.74	10.74	717,462	-0.13(-1.16%)
May 17, 2012	10.82	10.92	10.73	10.87	500,754	+0.04(+0.39%)
May 16, 2012	10.76	10.96	10.72	10.83	650,584	+0.15(+1.45%)
May 15, 2012	10.56	10.69	10.54	10.67	222,024	+0.10(+0.93%)
May 14, 2012	10.50	10.62	10.45	10.57	223,573	-0.04(-0.33%)
May 11, 2012	10.45	10.68	10.42	10.61	472,556	+0.16(+1.55%)
May 10, 2012	10.50	10.53	10.33	10.45	192,642	+0.01(+0.13%)
May 09, 2012	10.78	10.78	10.41	10.43	328,256	-0.44(-4.07%)
May 08, 2012	11.06	11.23	10.81	10.88	769,251	-0.60(-5.26%)
May 07, 2012	11.51	11.55	11.26	11.48	825,148	-0.03(-0.24%)
May 04, 2012	11.76	11.78	11.35	11.51	1,485,553	-0.30(-2.50%)
May 03, 2012	12.02	12.02	11.50	11.80	768,192	-0.25(-2.10%)
May 02, 2012	12.31	12.40	12.02	12.06	251,428	-0.32(-2.61%)
May 01, 2012	12.02	12.56	11.93	12.38	291,222	+0.37(+3.04%)
Apr 30, 2012	12.06	12.16	11.99	12.02	114,243	-0.09(-0.75%)
Apr 27, 2012	12.05	12.19	12.02	12.11	177,812	+0.07(+0.58%)
Apr 26, 2012	12.03	12.15	12.00	12.04	155,936	-0.01(-0.06%)
Apr 25, 2012	12.08	12.12	12.02	12.04	166,515	+0.08(+0.70%)
Apr 24, 2012	11.97	12.05	11.92	11.96	85,109	+0.01(+0.06%)
Apr 23, 2012	11.92	11.97	11.79	11.95	77,540	-0.06(-0.53%)
Apr 20, 2012	12.04	12.12	11.97	12.02	147,223	+0.04(+0.29%)
Apr 19, 2012	11.87	12.05	11.76	11.98	221,146	+0.13(+1.13%)
Apr 18, 2012	11.94	11.94	11.78	11.85	116,905	-0.13(-1.06%)
Apr 17, 2012	11.98	12.02	11.89	11.97	89,145	+0.03(+0.24%)
Apr 16, 2012	11.96	12.00	11.71	11.94	188,620	+0.11(+0.89%)
Apr 13, 2012	11.92	11.92	11.79	11.84	101,432	-0.09(-0.77%)
Apr 12, 2012	11.76	11.98	11.76	11.93	193,814	+0.15(+1.31%)
Apr 11, 2012	11.76	11.81	11.66	11.78	181,964	+0.08(+0.66%)
Apr 10, 2012	11.87	11.88	11.56	11.70	251,747	-0.20(-1.65%)
Apr 09, 2012	11.89	11.90	11.73	11.90	237,619	-0.18(-1.51%)
Apr 05, 2012	11.90	12.09	11.87	12.08	170,541	+0.13(+1.06%)
Apr 04, 2012	11.91	11.99	11.69	11.95	946,861	-0.06(-0.47%)
Apr 03, 2012	12.22	12.41	11.98	12.01	772,525	-0.14(-1.16%)

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.