Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.658	9.839	9.616	9.756	18,313,166	+0.36(+3.87%)
Jun 28, 2012	9.392	9.448	9.308	9.392	17,056,230	-0.07(-0.74%)
Jun 27, 2012	9.427	9.539	9.364	9.462	16,663,179	+0.16(+1.73%)
Jun 26, 2012	9.357	9.413	9.211	9.301	22,614,350	-0.05(-0.52%)
Jun 25, 2012	9.525	9.567	9.329	9.350	20,910,232	-0.31(-3.25%)
Jun 22, 2012	9.588	9.707	9.560	9.665	11,629,596	+0.18(+1.88%)
Jun 21, 2012	9.777	9.812	9.455	9.487	18,368,600	-0.39(-3.93%)
Jun 20, 2012	9.832	9.923	9.784	9.874	8,005,743	+0.01(+0.14%)
Jun 19, 2012	9.749	9.895	9.700	9.860	18,607,536	+0.10(+1.07%)
Jun 18, 2012	9.574	9.763	9.497	9.756	17,202,184	+0.20(+2.12%)
Jun 15, 2012	9.399	9.567	9.392	9.553	9,466,369	+0.14(+1.48%)
Jun 14, 2012	9.413	9.490	9.294	9.413	17,730,736	-0.06(-0.59%)
Jun 13, 2012	9.574	9.574	9.441	9.469	16,685,457	-0.10(-1.09%)
Jun 12, 2012	9.399	9.609	9.371	9.574	25,368,126	+0.20(+2.16%)
Jun 11, 2012	9.630	9.707	9.343	9.371	14,904,026	-0.03(-0.37%)
Jun 08, 2012	9.287	9.497	9.238	9.406	13,314,314	-0.06(-0.59%)
Jun 07, 2012	9.532	9.581	9.427	9.462	16,776,121	+0.03(+0.30%)
Jun 06, 2012	9.225	9.448	9.176	9.434	18,565,172	+0.20(+2.20%)
Jun 05, 2012	9.127	9.273	9.106	9.232	18,452,820	+0.13(+1.46%)
Jun 04, 2012	9.134	9.211	8.994	9.099	19,366,770	-0.03(-0.31%)
Jun 01, 2012	9.364	9.385	9.113	9.127	28,687,868	-0.47(-4.88%)
May 31, 2012	9.777	9.808	9.546	9.595	34,054,600	-0.14(-1.44%)
May 30, 2012	9.756	9.777	9.651	9.735	14,841,669	-0.15(-1.55%)
May 29, 2012	9.965	10.02	9.819	9.888	19,704,152	+0.12(+1.22%)
May 25, 2012	9.735	9.853	9.714	9.770	9,240,468	+0.01(+0.14%)
May 24, 2012	9.888	9.930	9.714	9.756	15,448,371	-0.08(-0.85%)
May 23, 2012	9.798	9.867	9.682	9.839	18,197,980	-0.22(-2.22%)
May 22, 2012	10.06	10.15	10.00	10.06	19,616,176	-0.01(-0.14%)
May 21, 2012	10.05	10.13	10.02	10.08	26,123,028	+0.10(+0.98%)
May 18, 2012	10.23	10.36	9.979	9.979	18,134,776	-0.29(-2.86%)
May 17, 2012	10.36	10.43	10.25	10.27	16,135,930	-0.15(-1.47%)
May 16, 2012	10.41	10.49	10.28	10.43	20,514,950	+0.09(+0.88%)
May 15, 2012	10.59	10.60	10.30	10.34	23,648,268	-0.20(-1.92%)
May 14, 2012	10.58	10.67	10.54	10.54	11,615,202	-0.22(-2.01%)
May 11, 2012	10.62	10.85	10.62	10.76	11,305,259	+0.00(+0.00%)
May 10, 2012	10.72	10.80	10.59	10.76	10,275,272	+0.18(+1.72%)
May 09, 2012	10.51	10.69	10.47	10.57	15,946,115	-0.02(-0.20%)
May 08, 2012	10.64	10.71	10.40	10.59	19,713,552	-0.18(-1.69%)
May 07, 2012	10.70	10.83	10.65	10.78	11,773,559	-0.01(-0.13%)
May 04, 2012	10.97	10.99	10.79	10.79	13,832,232	-0.18(-1.66%)
May 03, 2012	11.21	11.25	10.94	10.97	13,577,251	-0.28(-2.48%)
May 02, 2012	10.94	11.27	10.87	11.25	19,284,088	+0.40(+3.67%)
May 01, 2012	10.91	11.01	10.85	10.85	13,330,775	-0.03(-0.32%)
Apr 30, 2012	11.23	11.23	10.89	10.89	21,267,014	-0.40(-3.53%)
Apr 27, 2012	11.02	11.29	10.94	11.29	21,043,092	+0.23(+2.09%)
Apr 26, 2012	10.66	11.14	10.59	11.06	27,713,632	+0.64(+6.10%)
Apr 25, 2012	10.51	10.51	10.38	10.42	14,420,405	+0.03(+0.34%)
Apr 24, 2012	10.45	10.52	10.34	10.38	13,901,628	-0.02(-0.20%)
Apr 23, 2012	10.41	10.43	10.30	10.41	10,140,669	-0.15(-1.46%)
Apr 20, 2012	10.73	10.74	10.52	10.56	9,633,462	-0.10(-0.92%)
Apr 19, 2012	10.68	10.80	10.58	10.66	10,438,664	-0.02(-0.20%)
Apr 18, 2012	10.60	10.73	10.47	10.68	8,626,236	+0.05(+0.46%)
Apr 17, 2012	10.59	10.66	10.49	10.63	15,860,218	+0.08(+0.73%)
Apr 16, 2012	10.66	10.71	10.51	10.55	9,078,910	+0.00(+0.00%)
Apr 13, 2012	10.52	10.64	10.45	10.55	13,481,741	+0.13(+1.21%)
Apr 12, 2012	10.37	10.48	10.37	10.43	10,223,807	+0.09(+0.88%)
Apr 11, 2012	10.32	10.41	10.32	10.34	8,702,721	+0.12(+1.16%)
Apr 10, 2012	10.38	10.48	10.20	10.22	16,474,198	-0.17(-1.61%)
Apr 09, 2012	10.48	10.55	10.37	10.38	11,381,346	-0.27(-2.49%)
Apr 05, 2012	10.50	10.70	10.48	10.65	11,898,045	+0.17(+1.60%)
Apr 04, 2012	10.55	10.58	10.37	10.48	8,667,734	-0.15(-1.45%)
Apr 03, 2012	10.77	10.82	10.60	10.64	11,627,460	-0.13(-1.17%)

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.