Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.22	11.31	11.13	11.30	116,681	+0.13(+1.15%)
Jun 28, 2012	11.02	11.19	10.72	11.18	71,859	+0.10(+0.94%)
Jun 27, 2012	10.81	11.13	10.81	11.07	78,861	+0.26(+2.38%)
Jun 26, 2012	10.66	10.87	10.42	10.81	80,936	+0.21(+1.96%)
Jun 25, 2012	10.49	10.71	9.870	10.61	140,696	+0.06(+0.52%)
Jun 22, 2012	10.95	10.95	10.51	10.55	1,861,248	-0.43(-3.96%)
Jun 21, 2012	10.95	11.02	10.57	10.99	100,625	+0.04(+0.34%)
Jun 20, 2012	10.95	11.02	10.64	10.95	68,351	+0.06(+0.51%)
Jun 19, 2012	10.66	10.97	9.950	10.89	159,637	+0.03(+0.28%)
Jun 18, 2012	10.76	11.02	10.38	10.86	110,351	+0.14(+1.31%)
Jun 15, 2012	10.59	10.74	10.42	10.72	75,221	+0.17(+1.57%)
Jun 14, 2012	10.49	10.62	10.08	10.56	83,792	+0.19(+1.83%)
Jun 13, 2012	9.937	10.42	9.680	10.37	62,069	+0.42(+4.25%)
Jun 12, 2012	9.839	10.08	9.588	9.944	53,273	+0.17(+1.76%)
Jun 11, 2012	9.619	9.895	9.435	9.772	67,862	+0.12(+1.27%)
Jun 08, 2012	9.251	9.797	9.221	9.650	97,442	+0.33(+3.55%)
Jun 07, 2012	9.018	9.484	9.018	9.319	32,201	+0.39(+4.39%)
Jun 06, 2012	8.749	8.994	8.749	8.927	10,480	+0.17(+1.89%)
Jun 05, 2012	8.712	8.896	8.528	8.761	14,332	+0.05(+0.56%)
Jun 04, 2012	8.853	8.853	8.400	8.712	52,401	-0.25(-2.74%)
Jun 01, 2012	8.871	8.957	8.761	8.957	8,843	+0.03(+0.34%)
May 31, 2012	8.792	9.031	8.792	8.927	20,480	+0.05(+0.55%)
May 30, 2012	8.951	8.982	8.780	8.878	10,534	-0.16(-1.76%)
May 29, 2012	9.018	9.294	8.890	9.037	20,379	-0.04(-0.47%)
May 25, 2012	8.969	9.245	8.773	9.080	34,289	+0.07(+0.75%)
May 24, 2012	8.982	9.031	8.884	9.012	22,568	-0.01(-0.14%)
May 23, 2012	9.061	9.092	8.853	9.025	15,199	-0.01(-0.14%)
May 22, 2012	9.147	9.178	8.761	9.037	58,542	-0.15(-1.67%)
May 21, 2012	9.313	9.331	9.166	9.190	14,715	-0.12(-1.32%)
May 18, 2012	9.322	9.419	9.251	9.313	57,300	-0.02(-0.20%)
May 17, 2012	9.337	9.429	9.245	9.331	32,139	-0.01(-0.13%)
May 16, 2012	9.435	9.435	9.288	9.343	34,557	-0.15(-1.55%)
May 15, 2012	9.245	9.490	9.245	9.490	98,075	+0.17(+1.84%)
May 14, 2012	9.325	9.337	9.190	9.319	96,606	-0.15(-1.55%)
May 11, 2012	9.319	9.466	9.319	9.466	15,507	+0.12(+1.25%)
May 10, 2012	9.368	9.447	9.300	9.349	40,847	-0.05(-0.52%)
May 09, 2012	9.313	9.490	9.251	9.398	41,960	+0.08(+0.85%)
May 08, 2012	9.313	9.484	9.179	9.319	33,040	-0.02(-0.26%)
May 07, 2012	9.349	9.484	9.080	9.343	29,699	+0.01(+0.07%)
May 04, 2012	9.362	9.490	9.190	9.337	395,649	-0.07(-0.78%)
May 03, 2012	9.319	9.417	9.264	9.411	30,024	+0.13(+1.39%)
May 02, 2012	9.190	9.343	9.159	9.282	34,519	+0.06(+0.66%)
May 01, 2012	9.208	9.221	9.067	9.221	46,925	+0.07(+0.74%)
Apr 30, 2012	9.221	9.233	9.077	9.153	84,311	-0.19(-2.03%)
Apr 27, 2012	9.067	9.343	9.067	9.343	53,599	+0.28(+3.04%)
Apr 26, 2012	9.080	9.190	8.994	9.067	72,352	-0.12(-1.27%)
Apr 25, 2012	9.245	9.251	9.104	9.184	36,360	-0.01(-0.07%)
Apr 24, 2012	9.251	9.251	9.110	9.190	50,307	+0.00(+0.00%)
Apr 23, 2012	9.208	9.239	8.988	9.190	206,088	+0.00(+0.00%)
Apr 20, 2012	9.233	9.343	9.135	9.190	62,193	+0.00(+0.00%)
Apr 19, 2012	9.184	9.319	9.117	9.190	14,784	+0.06(+0.67%)
Apr 18, 2012	9.221	9.276	9.080	9.129	131,784	-0.09(-1.00%)
Apr 17, 2012	9.018	9.343	9.018	9.221	118,181	+0.04(+0.47%)
Apr 16, 2012	8.994	9.190	8.994	9.178	25,576	+0.20(+2.25%)
Apr 13, 2012	9.153	9.190	8.890	8.976	16,434	-0.12(-1.35%)
Apr 12, 2012	9.074	9.190	9.074	9.098	35,848	-0.03(-0.34%)
Apr 11, 2012	8.945	9.166	8.865	9.129	23,539	+0.18(+2.05%)
Apr 10, 2012	8.896	8.951	8.810	8.945	21,311	+0.05(+0.55%)
Apr 09, 2012	8.914	8.914	8.827	8.896	31,212	-0.02(-0.21%)
Apr 05, 2012	8.761	8.914	8.737	8.914	108,259	+0.12(+1.39%)
Apr 04, 2012	8.761	8.841	8.761	8.792	14,521	-0.03(-0.35%)
Apr 03, 2012	8.755	8.865	8.755	8.822	7,018	-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.