Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.23	10.34	10.12	10.23	8,172,511	+0.29(+2.89%)
Jun 28, 2012	9.583	9.974	9.553	9.944	6,931,262	+0.17(+1.74%)
Jun 27, 2012	9.465	9.841	9.439	9.774	9,915,519	+0.41(+4.33%)
Jun 26, 2012	9.088	9.442	8.926	9.369	10,037,455	+0.32(+3.59%)
Jun 25, 2012	9.236	9.258	8.933	9.044	9,808,658	-0.37(-3.92%)
Jun 22, 2012	9.767	9.833	9.332	9.413	11,598,379	-0.24(-2.52%)
Jun 21, 2012	10.25	10.25	9.612	9.656	11,871,678	-0.66(-6.43%)
Jun 20, 2012	10.30	10.42	10.09	10.32	9,269,609	+0.03(+0.29%)
Jun 19, 2012	10.31	10.44	10.25	10.29	7,289,293	+0.09(+0.87%)
Jun 18, 2012	10.01	10.27	9.889	10.20	8,543,773	+0.17(+1.69%)
Jun 15, 2012	9.870	10.10	9.811	10.03	12,461,264	+0.22(+2.26%)
Jun 14, 2012	9.575	9.878	9.479	9.811	7,005,989	+0.27(+2.86%)
Jun 13, 2012	9.774	9.951	9.494	9.538	9,823,567	-0.30(-3.07%)
Jun 12, 2012	9.516	9.892	9.428	9.841	7,848,200	+0.37(+3.89%)
Jun 11, 2012	10.10	10.14	9.465	9.472	6,186,561	-0.49(-4.89%)
Jun 08, 2012	9.546	9.981	9.428	9.959	8,370,647	+0.38(+3.93%)
Jun 07, 2012	9.575	9.915	9.501	9.583	8,992,920	+0.08(+0.85%)
Jun 06, 2012	9.066	9.509	9.037	9.501	9,519,678	+0.54(+6.01%)
Jun 05, 2012	8.572	8.985	8.565	8.963	11,739,377	+0.31(+3.58%)
Jun 04, 2012	8.911	8.985	8.520	8.653	11,886,456	-0.23(-2.57%)
Jun 01, 2012	9.096	9.118	8.823	8.882	17,273,144	-0.46(-4.97%)
May 31, 2012	9.206	9.487	8.970	9.347	10,582,204	+0.23(+2.51%)
May 30, 2012	9.450	9.450	9.037	9.118	9,036,592	-0.47(-4.92%)
May 29, 2012	9.428	9.619	9.339	9.590	7,146,016	+0.30(+3.17%)
May 25, 2012	9.369	9.398	9.221	9.295	6,635,916	-0.07(-0.71%)
May 24, 2012	9.406	9.568	9.173	9.361	7,576,544	-0.05(-0.55%)
May 23, 2012	9.118	9.420	9.074	9.413	13,062,058	+0.15(+1.67%)
May 22, 2012	9.044	9.339	8.956	9.258	13,284,245	+0.21(+2.37%)
May 21, 2012	8.808	9.096	8.638	9.044	9,219,936	+0.30(+3.46%)
May 18, 2012	8.992	9.037	8.631	8.742	18,431,978	-0.23(-2.55%)
May 17, 2012	9.767	9.797	8.963	8.970	16,080,866	-0.74(-7.60%)
May 16, 2012	9.863	10.04	9.678	9.708	12,943,440	-0.04(-0.38%)
May 15, 2012	9.900	9.981	9.730	9.745	17,161,636	-0.21(-2.15%)
May 14, 2012	10.14	10.25	9.900	9.959	8,219,753	-0.35(-3.36%)
May 11, 2012	10.18	10.45	10.11	10.31	8,035,842	+0.03(+0.29%)
May 10, 2012	10.47	10.57	10.23	10.28	7,909,312	-0.06(-0.57%)
May 09, 2012	10.39	10.48	10.12	10.34	14,278,845	-0.23(-2.16%)
May 08, 2012	10.61	10.67	10.28	10.56	11,786,825	-0.17(-1.58%)
May 07, 2012	10.55	10.83	10.53	10.73	6,467,118	+0.11(+1.04%)
May 04, 2012	10.55	10.68	10.40	10.62	9,016,329	-0.01(-0.14%)
May 03, 2012	10.74	10.81	10.56	10.64	9,004,094	-0.09(-0.83%)
May 02, 2012	10.25	10.79	10.25	10.73	16,192,249	+0.45(+4.38%)
May 01, 2012	10.28	10.56	10.02	10.28	20,944,404	+0.55(+5.69%)
Apr 30, 2012	9.833	9.833	9.664	9.723	10,959,096	-0.19(-1.93%)
Apr 27, 2012	9.590	9.959	9.531	9.915	9,833,936	+0.40(+4.19%)
Apr 26, 2012	9.324	9.568	9.280	9.516	7,525,521	+0.19(+2.06%)
Apr 25, 2012	9.184	9.450	9.081	9.324	6,195,680	+0.30(+3.27%)
Apr 24, 2012	8.808	9.044	8.701	9.029	6,463,945	+0.27(+3.03%)
Apr 23, 2012	8.690	8.830	8.646	8.764	7,002,892	-0.09(-1.00%)
Apr 20, 2012	8.874	8.948	8.786	8.852	6,269,988	+0.02(+0.25%)
Apr 19, 2012	8.830	8.970	8.601	8.830	11,182,946	-0.01(-0.17%)
Apr 18, 2012	9.096	9.110	8.786	8.845	8,265,741	-0.37(-4.00%)
Apr 17, 2012	9.118	9.332	9.022	9.214	5,927,480	+0.21(+2.38%)
Apr 16, 2012	9.051	9.177	8.830	9.000	6,425,345	+0.04(+0.49%)
Apr 13, 2012	9.184	9.199	8.867	8.956	7,118,396	-0.32(-3.42%)
Apr 12, 2012	9.015	9.404	9.000	9.273	7,597,019	+0.27(+3.03%)
Apr 11, 2012	9.074	9.177	8.970	9.000	7,595,176	+0.11(+1.24%)
Apr 10, 2012	9.007	9.044	8.845	8.889	17,888,026	-0.16(-1.79%)
Apr 09, 2012	9.258	9.280	8.963	9.051	12,255,082	-0.37(-3.92%)
Apr 05, 2012	9.383	9.531	9.332	9.420	7,009,198	-0.01(-0.16%)
Apr 04, 2012	9.524	9.524	9.251	9.435	16,331,513	-0.16(-1.65%)
Apr 03, 2012	9.718	9.762	9.498	9.594	10,438,305	-0.10(-1.06%)

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.