Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.16	10.32	10.11	10.29	34,083,312	+0.55(+5.70%)
Jun 28, 2012	9.783	9.788	9.498	9.731	43,436,752	-0.12(-1.26%)
Jun 27, 2012	10.00	10.00	9.726	9.855	26,157,502	-0.06(-0.63%)
Jun 26, 2012	9.783	10.03	9.694	9.917	28,204,722	+0.23(+2.35%)
Jun 25, 2012	9.731	9.788	9.625	9.689	24,843,944	-0.24(-2.40%)
Jun 22, 2012	10.15	10.16	9.845	9.928	30,191,852	-0.05(-0.47%)
Jun 21, 2012	10.36	10.37	9.969	9.974	37,075,216	-0.47(-4.51%)
Jun 20, 2012	10.48	10.61	10.34	10.45	30,177,786	+0.04(+0.35%)
Jun 19, 2012	10.12	10.49	10.04	10.41	40,159,660	+0.38(+3.77%)
Jun 18, 2012	9.886	10.06	9.881	10.03	27,591,694	-0.03(-0.26%)
Jun 15, 2012	9.855	10.07	9.819	10.06	42,858,864	+0.32(+3.30%)
Jun 14, 2012	9.612	9.772	9.555	9.736	19,400,890	+0.08(+0.86%)
Jun 13, 2012	9.653	9.783	9.617	9.653	29,660,890	-0.02(-0.16%)
Jun 12, 2012	9.580	9.689	9.534	9.669	27,161,584	+0.16(+1.69%)
Jun 11, 2012	9.917	9.928	9.492	9.508	28,481,992	-0.25(-2.60%)
Jun 08, 2012	9.705	9.790	9.637	9.762	32,295,412	-0.21(-2.13%)
Jun 07, 2012	9.979	10.39	9.928	9.974	47,982,104	+0.26(+2.67%)
Jun 06, 2012	9.518	9.731	9.477	9.715	34,379,252	+0.30(+3.19%)
Jun 05, 2012	9.386	9.466	9.296	9.415	34,181,312	+0.11(+1.17%)
Jun 04, 2012	9.358	9.425	9.182	9.306	34,378,488	-0.05(-0.55%)
Jun 01, 2012	9.355	9.562	9.306	9.358	49,885,308	-0.13(-1.37%)
May 31, 2012	9.601	9.632	9.306	9.487	51,153,128	-0.06(-0.65%)
May 30, 2012	9.456	9.580	9.446	9.549	32,087,256	-0.18(-1.86%)
May 29, 2012	9.772	9.871	9.653	9.731	54,331,220	+0.26(+2.79%)
May 25, 2012	9.544	9.549	9.394	9.466	28,936,990	+0.03(+0.27%)
May 24, 2012	9.643	9.648	9.353	9.441	45,553,644	-0.07(-0.71%)
May 23, 2012	9.254	9.524	9.130	9.508	48,961,116	+0.16(+1.72%)
May 22, 2012	9.472	9.658	9.275	9.347	42,843,460	-0.25(-2.59%)
May 21, 2012	9.430	9.614	9.415	9.596	38,548,512	+0.22(+2.32%)
May 18, 2012	9.275	9.446	9.166	9.378	66,208,884	+0.09(+0.95%)
May 17, 2012	9.617	9.669	9.244	9.290	62,609,640	-0.34(-3.50%)
May 16, 2012	10.06	10.06	9.518	9.627	62,256,096	-0.23(-2.31%)
May 15, 2012	10.05	10.13	9.824	9.855	47,707,936	-0.16(-1.55%)
May 14, 2012	10.05	10.12	9.985	10.01	50,201,276	-0.35(-3.35%)
May 11, 2012	10.48	10.72	10.34	10.36	50,446,716	-0.29(-2.73%)
May 10, 2012	10.79	10.88	10.63	10.65	32,636,666	+0.03(+0.24%)
May 09, 2012	10.55	10.79	10.46	10.62	40,534,840	-0.21(-1.91%)
May 08, 2012	10.97	10.97	10.60	10.83	54,070,340	-0.28(-2.52%)
May 07, 2012	11.07	11.18	10.99	11.11	25,795,278	-0.05(-0.46%)
May 04, 2012	11.32	11.34	11.00	11.16	58,993,324	-0.37(-3.19%)
May 03, 2012	11.57	11.57	11.36	11.53	29,568,532	-0.05(-0.40%)
May 02, 2012	11.54	11.60	11.41	11.58	27,898,274	-0.02(-0.18%)
May 01, 2012	11.62	11.74	11.48	11.60	23,320,644	+0.09(+0.81%)
Apr 30, 2012	11.65	11.65	11.41	11.50	42,505,384	-0.15(-1.29%)
Apr 27, 2012	11.74	11.79	11.49	11.65	50,578,768	-0.15(-1.27%)
Apr 26, 2012	11.37	11.87	11.36	11.80	40,727,948	+0.12(+1.02%)
Apr 25, 2012	11.89	11.93	11.55	11.68	32,943,544	-0.09(-0.79%)
Apr 24, 2012	11.82	11.89	11.72	11.78	21,440,524	+0.02(+0.13%)
Apr 23, 2012	11.66	11.77	11.51	11.76	30,293,474	-0.15(-1.22%)
Apr 20, 2012	11.97	12.06	11.87	11.91	24,083,434	+0.01(+0.09%)
Apr 19, 2012	11.93	12.03	11.80	11.90	33,938,208	-0.12(-0.99%)
Apr 18, 2012	11.90	12.20	11.89	12.02	34,801,772	-0.03(-0.22%)
Apr 17, 2012	11.93	12.11	11.81	12.04	36,089,216	+0.28(+2.38%)
Apr 16, 2012	12.13	12.15	11.75	11.76	41,665,456	-0.60(-4.82%)
Apr 13, 2012	12.29	12.41	12.09	12.36	50,165,340	+0.00(+0.00%)
Apr 12, 2012	11.88	12.43	11.84	12.36	75,089,968	+0.75(+6.43%)
Apr 11, 2012	11.81	11.83	11.57	11.61	30,326,308	+0.04(+0.31%)
Apr 10, 2012	11.66	11.73	11.42	11.58	33,747,684	-0.21(-1.76%)
Apr 09, 2012	11.69	11.84	11.63	11.78	24,257,000	-0.09(-0.74%)
Apr 05, 2012	11.87	12.03	11.75	11.87	24,960,224	-0.01(-0.09%)
Apr 04, 2012	11.94	12.03	11.87	11.88	31,624,046	-0.28(-2.30%)
Apr 03, 2012	12.47	12.48	12.06	12.16	40,523,908	-0.24(-1.92%)

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.