Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.940	10.53	9.940	10.45	159,356	+0.64(+6.55%)
Jun 28, 2012	9.891	9.920	9.697	9.804	61,109	-0.14(-1.37%)
Jun 27, 2012	9.804	10.05	9.677	9.940	47,373	+0.16(+1.59%)
Jun 26, 2012	9.794	9.901	9.648	9.784	126,814	-0.03(-0.30%)
Jun 25, 2012	9.959	10.05	9.551	9.813	82,157	-0.37(-3.63%)
Jun 22, 2012	9.872	10.19	9.813	10.18	279,721	+0.40(+4.08%)
Jun 21, 2012	10.14	10.14	9.755	9.784	81,100	-0.33(-3.27%)
Jun 20, 2012	10.49	10.49	9.726	10.11	98,267	-0.33(-3.17%)
Jun 19, 2012	9.920	10.57	9.765	10.45	112,063	+0.59(+6.02%)
Jun 18, 2012	10.39	10.39	9.833	9.852	83,536	-0.58(-5.59%)
Jun 15, 2012	10.37	10.50	10.29	10.44	145,705	+0.07(+0.66%)
Jun 14, 2012	10.25	10.47	10.21	10.37	79,581	+0.18(+1.72%)
Jun 13, 2012	10.63	10.63	10.13	10.19	146,122	-0.35(-3.32%)
Jun 12, 2012	10.21	10.68	10.08	10.54	107,188	+0.40(+3.93%)
Jun 11, 2012	9.989	10.44	9.882	10.14	157,530	+0.42(+4.30%)
Jun 08, 2012	9.395	9.959	9.395	9.726	65,096	+0.30(+3.20%)
Jun 07, 2012	9.619	9.716	9.279	9.424	93,147	-0.02(-0.21%)
Jun 06, 2012	9.648	10.03	9.376	9.444	145,588	-0.12(-1.22%)
Jun 05, 2012	9.609	9.844	9.376	9.561	141,432	-0.02(-0.20%)
Jun 04, 2012	9.094	9.658	8.967	9.580	149,162	+0.56(+6.26%)
Jun 01, 2012	8.987	9.531	8.987	9.016	105,417	-0.76(-7.76%)
May 31, 2012	9.658	9.852	9.609	9.775	155,531	+0.17(+1.72%)
May 30, 2012	9.775	9.775	9.502	9.609	60,091	-0.27(-2.76%)
May 29, 2012	9.726	10.17	9.687	9.882	86,518	+0.30(+3.15%)
May 25, 2012	9.590	9.879	9.405	9.580	54,039	-0.01(-0.10%)
May 24, 2012	9.463	10.07	9.405	9.590	97,725	+0.18(+1.86%)
May 23, 2012	9.074	9.463	8.948	9.415	63,367	+0.30(+3.31%)
May 22, 2012	9.162	9.512	9.035	9.113	70,582	-0.08(-0.85%)
May 21, 2012	8.977	9.308	8.934	9.191	113,459	+0.28(+3.17%)
May 18, 2012	8.598	9.123	8.598	8.909	205,172	+0.44(+5.17%)
May 17, 2012	8.753	8.851	8.393	8.471	333,064	-0.19(-2.24%)
May 16, 2012	9.765	9.814	8.617	8.666	600,519	-1.10(-11.25%)
May 15, 2012	9.424	10.04	9.172	9.765	385,807	-0.25(-2.52%)
May 14, 2012	10.26	10.31	10.01	10.02	91,075	-0.31(-3.01%)
May 11, 2012	10.38	10.45	10.16	10.33	71,388	-0.14(-1.30%)
May 10, 2012	10.47	10.57	10.41	10.47	58,515	+0.11(+1.03%)
May 09, 2012	10.50	10.56	10.32	10.36	72,509	-0.27(-2.56%)
May 08, 2012	10.64	10.70	10.50	10.63	79,423	-0.05(-0.46%)
May 07, 2012	10.49	10.71	10.49	10.68	74,983	+0.09(+0.83%)
May 04, 2012	10.81	10.81	10.47	10.59	80,818	-0.29(-2.68%)
May 03, 2012	11.07	11.08	10.86	10.88	125,524	-0.18(-1.67%)
May 02, 2012	11.23	11.29	10.96	11.07	123,493	-0.24(-2.15%)
May 01, 2012	11.30	11.76	11.21	11.31	402,335	+0.05(+0.43%)
Apr 30, 2012	11.30	11.34	11.08	11.26	244,123	+0.01(+0.09%)
Apr 27, 2012	11.10	11.38	11.02	11.25	73,456	+0.14(+1.23%)
Apr 26, 2012	10.89	11.32	10.86	11.12	149,976	+0.22(+2.05%)
Apr 25, 2012	11.05	11.15	10.83	10.89	193,738	-0.05(-0.44%)
Apr 24, 2012	11.08	11.09	10.84	10.94	49,431	-0.08(-0.71%)
Apr 23, 2012	10.79	11.04	10.63	11.02	147,062	+0.08(+0.71%)
Apr 20, 2012	10.75	10.98	10.75	10.94	235,430	+0.32(+3.02%)
Apr 19, 2012	10.39	10.80	10.32	10.62	91,180	+0.29(+2.83%)
Apr 18, 2012	9.979	10.43	9.784	10.33	722,227	+0.23(+2.31%)
Apr 17, 2012	10.30	10.31	10.04	10.10	343,720	-0.11(-1.05%)
Apr 16, 2012	10.48	10.70	10.18	10.20	111,152	-0.25(-2.42%)
Apr 13, 2012	10.75	10.75	10.45	10.46	132,724	-0.26(-2.45%)
Apr 12, 2012	10.75	10.82	10.60	10.72	376,837	+0.00(+0.00%)
Apr 11, 2012	10.90	10.98	10.66	10.72	108,516	-0.08(-0.72%)
Apr 10, 2012	10.80	10.97	10.70	10.80	116,480	-0.04(-0.36%)
Apr 09, 2012	10.94	10.99	10.74	10.83	102,784	-0.24(-2.19%)
Apr 05, 2012	11.13	11.14	10.99	11.08	111,713	-0.08(-0.70%)
Apr 04, 2012	11.02	11.35	10.87	11.16	244,370	-0.04(-0.35%)
Apr 03, 2012	10.99	11.42	10.97	11.19	196,553	+0.17(+1.59%)

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.