Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.060	9.330	8.560	9.250	40,265	+0.18(+1.98%)
Jun 28, 2012	9.024	9.300	8.930	9.070	47,223	+0.12(+1.34%)
Jun 27, 2012	8.890	9.000	8.710	8.950	23,818	+0.03(+0.34%)
Jun 26, 2012	8.960	9.110	8.910	8.920	104,183	-0.04(-0.45%)
Jun 25, 2012	8.820	9.090	8.755	8.960	34,876	+0.05(+0.56%)
Jun 22, 2012	8.840	9.100	8.800	8.910	676,752	+0.10(+1.14%)
Jun 21, 2012	9.120	9.120	8.610	8.810	30,003	-0.28(-3.08%)
Jun 20, 2012	8.930	9.339	8.820	9.090	69,084	+0.12(+1.34%)
Jun 19, 2012	9.090	9.120	8.680	8.970	98,360	-0.06(-0.66%)
Jun 18, 2012	8.770	9.140	8.680	9.030	35,945	+0.29(+3.32%)
Jun 15, 2012	8.650	8.860	8.380	8.740	30,388	+0.11(+1.27%)
Jun 14, 2012	8.580	8.760	8.420	8.630	29,844	+0.08(+0.94%)
Jun 13, 2012	9.020	9.150	8.480	8.550	39,819	-0.57(-6.25%)
Jun 12, 2012	9.140	9.480	8.990	9.120	29,979	+0.10(+1.11%)
Jun 11, 2012	9.370	9.480	9.000	9.020	44,427	-0.18(-1.96%)
Jun 08, 2012	9.410	9.550	9.150	9.200	20,458	-0.16(-1.71%)
Jun 07, 2012	9.450	9.680	9.230	9.360	40,650	+0.00(+0.00%)
Jun 06, 2012	9.620	9.640	9.220	9.360	75,924	-0.11(-1.16%)
Jun 05, 2012	9.240	9.810	9.075	9.470	85,052	+0.16(+1.72%)
Jun 04, 2012	8.960	9.370	8.950	9.310	49,228	+0.45(+5.08%)
Jun 01, 2012	9.590	9.780	8.850	8.860	43,995	-0.95(-9.68%)
May 31, 2012	9.840	9.970	9.340	9.810	52,941	-0.05(-0.51%)
May 30, 2012	9.540	10.10	9.540	9.860	64,827	+0.15(+1.54%)
May 29, 2012	9.320	9.920	9.220	9.710	74,465	+0.40(+4.30%)
May 25, 2012	9.560	9.830	9.310	9.310	16,746	-0.30(-3.12%)
May 24, 2012	10.00	10.08	9.500	9.610	24,103	-0.37(-3.71%)
May 23, 2012	10.17	10.53	9.680	9.980	108,305	-0.42(-4.04%)
May 22, 2012	11.08	11.10	10.31	10.40	37,892	-0.61(-5.54%)
May 21, 2012	10.86	11.12	10.57	11.01	41,956	+0.24(+2.23%)
May 18, 2012	10.88	11.05	10.60	10.77	28,563	-0.09(-0.83%)
May 17, 2012	10.99	11.16	10.85	10.86	16,487	-0.13(-1.18%)
May 16, 2012	11.07	11.14	10.79	10.99	23,845	+0.04(+0.37%)
May 15, 2012	10.87	11.27	10.75	10.95	169,310	+0.07(+0.64%)
May 14, 2012	11.13	11.26	10.78	10.88	224,193	-0.40(-3.55%)
May 11, 2012	11.77	11.97	10.73	11.28	21,849	-0.58(-4.89%)
May 10, 2012	12.26	12.37	11.53	11.86	35,244	-0.23(-1.90%)
May 09, 2012	12.71	13.07	12.05	12.09	54,284	-0.72(-5.62%)
May 08, 2012	12.65	12.98	12.65	12.81	22,828	+0.13(+1.03%)
May 07, 2012	12.71	12.87	12.42	12.68	21,563	+0.02(+0.16%)
May 04, 2012	13.62	13.63	12.50	12.66	35,584	-1.08(-7.86%)
May 03, 2012	14.06	14.07	13.63	13.74	24,702	-0.50(-3.51%)
May 02, 2012	14.29	14.55	14.02	14.24	19,459	+0.05(+0.35%)
May 01, 2012	14.51	14.55	13.96	14.19	34,359	-0.37(-2.54%)
Apr 30, 2012	14.47	14.85	14.31	14.56	12,452	-0.18(-1.22%)
Apr 27, 2012	14.72	14.81	14.48	14.74	7,658	+0.16(+1.10%)
Apr 26, 2012	14.75	14.89	14.13	14.58	20,424	-0.61(-4.02%)
Apr 25, 2012	15.25	15.25	14.79	15.19	12,269	+0.06(+0.40%)
Apr 24, 2012	14.47	15.29	14.47	15.13	12,112	+0.63(+4.34%)
Apr 23, 2012	14.66	14.83	14.50	14.50	6,840	-0.32(-2.16%)
Apr 20, 2012	15.08	15.08	14.73	14.82	8,979	+0.06(+0.41%)
Apr 19, 2012	14.55	14.95	14.38	14.76	10,670	-0.03(-0.20%)
Apr 18, 2012	14.81	14.85	14.65	14.79	4,587	-0.12(-0.80%)
Apr 17, 2012	14.97	15.07	14.79	14.91	3,493	+0.09(+0.61%)
Apr 16, 2012	14.66	14.99	14.53	14.82	3,611	+0.30(+2.07%)
Apr 13, 2012	14.77	14.78	14.43	14.52	6,155	-0.49(-3.26%)
Apr 12, 2012	15.10	15.10	14.79	15.01	23,907	-0.18(-1.18%)
Apr 11, 2012	15.24	15.24	14.80	15.19	20,071	+0.18(+1.20%)
Apr 10, 2012	14.67	15.14	14.37	15.01	24,604	+0.20(+1.35%)
Apr 09, 2012	14.36	14.96	14.36	14.81	13,143	+0.13(+0.89%)
Apr 05, 2012	15.03	15.08	14.36	14.68	16,644	-0.33(-2.20%)
Apr 04, 2012	15.16	15.33	14.84	15.01	40,932	-0.39(-2.53%)
Apr 03, 2012	15.25	15.42	15.19	15.40	18,149	+0.11(+0.72%)

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.