Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.23	11.32	11.14	11.31	116,605	+0.13(+1.15%)
Jun 28, 2012	11.02	11.20	10.73	11.18	71,812	+0.10(+0.94%)
Jun 27, 2012	10.82	11.13	10.81	11.08	78,810	+0.26(+2.38%)
Jun 26, 2012	10.67	10.88	10.42	10.82	80,883	+0.21(+1.96%)
Jun 25, 2012	10.50	10.72	9.876	10.61	140,604	+0.06(+0.52%)
Jun 22, 2012	10.96	10.96	10.52	10.56	1,860,042	-0.44(-3.96%)
Jun 21, 2012	10.96	11.02	10.58	10.99	100,560	+0.04(+0.34%)
Jun 20, 2012	10.96	11.02	10.65	10.96	68,307	+0.06(+0.51%)
Jun 19, 2012	10.67	10.97	9.956	10.90	159,534	+0.03(+0.28%)
Jun 18, 2012	10.77	11.02	10.39	10.87	110,280	+0.14(+1.31%)
Jun 15, 2012	10.60	10.75	10.42	10.73	75,173	+0.17(+1.57%)
Jun 14, 2012	10.50	10.62	10.09	10.56	83,738	+0.19(+1.83%)
Jun 13, 2012	9.944	10.42	9.686	10.37	62,029	+0.42(+4.25%)
Jun 12, 2012	9.846	10.08	9.594	9.950	53,239	+0.17(+1.76%)
Jun 11, 2012	9.625	9.901	9.441	9.778	67,818	+0.12(+1.27%)
Jun 08, 2012	9.257	9.803	9.227	9.656	97,379	+0.33(+3.55%)
Jun 07, 2012	9.024	9.490	9.024	9.325	32,180	+0.39(+4.39%)
Jun 06, 2012	8.755	9.000	8.755	8.932	10,473	+0.17(+1.89%)
Jun 05, 2012	8.718	8.902	8.534	8.767	14,323	+0.05(+0.56%)
Jun 04, 2012	8.859	8.859	8.405	8.718	52,367	-0.25(-2.74%)
Jun 01, 2012	8.877	8.963	8.767	8.963	8,837	+0.03(+0.34%)
May 31, 2012	8.797	9.037	8.797	8.932	20,467	+0.05(+0.55%)
May 30, 2012	8.957	8.988	8.785	8.883	10,527	-0.16(-1.76%)
May 29, 2012	9.024	9.300	8.896	9.043	20,366	-0.04(-0.47%)
May 25, 2012	8.975	9.251	8.779	9.086	34,267	+0.07(+0.75%)
May 24, 2012	8.988	9.037	8.889	9.018	22,553	-0.01(-0.14%)
May 23, 2012	9.067	9.098	8.859	9.030	15,189	-0.01(-0.14%)
May 22, 2012	9.153	9.184	8.767	9.043	58,504	-0.15(-1.67%)
May 21, 2012	9.319	9.337	9.171	9.196	14,706	-0.12(-1.32%)
May 18, 2012	9.328	9.425	9.257	9.319	57,263	-0.02(-0.20%)
May 17, 2012	9.343	9.435	9.251	9.337	32,118	-0.01(-0.13%)
May 16, 2012	9.441	9.441	9.294	9.349	34,534	-0.15(-1.55%)
May 15, 2012	9.251	9.496	9.251	9.496	98,012	+0.17(+1.84%)
May 14, 2012	9.331	9.343	9.196	9.325	96,544	-0.15(-1.55%)
May 11, 2012	9.325	9.472	9.325	9.472	15,497	+0.12(+1.25%)
May 10, 2012	9.374	9.453	9.306	9.355	40,821	-0.05(-0.52%)
May 09, 2012	9.319	9.496	9.257	9.404	41,933	+0.08(+0.85%)
May 08, 2012	9.319	9.490	9.185	9.325	33,019	-0.02(-0.26%)
May 07, 2012	9.355	9.490	9.086	9.349	29,680	+0.01(+0.07%)
May 04, 2012	9.368	9.496	9.196	9.343	395,393	-0.07(-0.78%)
May 03, 2012	9.325	9.423	9.270	9.417	30,004	+0.13(+1.39%)
May 02, 2012	9.196	9.349	9.165	9.288	34,497	+0.06(+0.66%)
May 01, 2012	9.214	9.227	9.073	9.227	46,895	+0.07(+0.74%)
Apr 30, 2012	9.227	9.239	9.083	9.159	84,256	-0.19(-2.03%)
Apr 27, 2012	9.073	9.349	9.073	9.349	53,565	+0.28(+3.04%)
Apr 26, 2012	9.086	9.196	9.000	9.073	72,305	-0.12(-1.27%)
Apr 25, 2012	9.251	9.257	9.110	9.190	36,337	-0.01(-0.07%)
Apr 24, 2012	9.257	9.257	9.116	9.196	50,275	+0.00(+0.00%)
Apr 23, 2012	9.214	9.245	8.994	9.196	205,955	+0.00(+0.00%)
Apr 20, 2012	9.239	9.349	9.141	9.196	62,153	+0.00(+0.00%)
Apr 19, 2012	9.190	9.325	9.122	9.196	14,774	+0.06(+0.67%)
Apr 18, 2012	9.227	9.282	9.086	9.135	131,698	-0.09(-1.00%)
Apr 17, 2012	9.024	9.349	9.024	9.227	118,104	+0.04(+0.47%)
Apr 16, 2012	9.000	9.196	9.000	9.184	25,560	+0.20(+2.25%)
Apr 13, 2012	9.159	9.196	8.896	8.981	16,424	-0.12(-1.35%)
Apr 12, 2012	9.079	9.196	9.079	9.104	35,824	-0.03(-0.34%)
Apr 11, 2012	8.951	9.171	8.871	9.135	23,524	+0.18(+2.05%)
Apr 10, 2012	8.902	8.957	8.816	8.951	21,297	+0.05(+0.55%)
Apr 09, 2012	8.920	8.920	8.833	8.902	31,192	-0.02(-0.21%)
Apr 05, 2012	8.767	8.920	8.742	8.920	108,189	+0.12(+1.39%)
Apr 04, 2012	8.767	8.847	8.767	8.797	14,512	-0.03(-0.35%)
Apr 03, 2012	8.761	8.871	8.761	8.828	7,013	-0.06(-0.69%)

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.