Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.81	10.92	10.75	10.92	5,624,810	+0.33(+3.14%)
Jun 28, 2012	10.42	10.59	10.40	10.59	7,936,984	+0.11(+1.10%)
Jun 27, 2012	10.52	10.52	10.42	10.47	5,442,247	-0.01(-0.05%)
Jun 26, 2012	10.49	10.55	10.40	10.48	4,779,301	+0.02(+0.22%)
Jun 25, 2012	10.50	10.52	10.42	10.45	4,294,731	-0.13(-1.19%)
Jun 22, 2012	10.67	10.71	10.53	10.58	4,348,379	-0.05(-0.43%)
Jun 21, 2012	10.79	10.81	10.56	10.63	6,372,775	-0.14(-1.28%)
Jun 20, 2012	10.77	10.83	10.67	10.76	6,487,168	+0.01(+0.11%)
Jun 19, 2012	10.72	10.84	10.68	10.75	4,854,030	+0.06(+0.59%)
Jun 18, 2012	10.60	10.82	10.60	10.69	6,768,448	+0.00(+0.00%)
Jun 15, 2012	10.64	10.72	10.58	10.69	5,278,995	+0.09(+0.87%)
Jun 14, 2012	10.41	10.65	10.40	10.60	4,528,540	+0.21(+2.04%)
Jun 13, 2012	10.39	10.53	10.33	10.39	4,372,756	-0.05(-0.44%)
Jun 12, 2012	10.28	10.44	10.20	10.43	6,301,392	+0.19(+1.85%)
Jun 11, 2012	10.71	10.75	10.24	10.24	5,463,071	-0.34(-3.25%)
Jun 08, 2012	10.42	10.59	10.40	10.59	3,764,318	+0.13(+1.26%)
Jun 07, 2012	10.62	10.66	10.42	10.45	4,711,091	-0.04(-0.38%)
Jun 06, 2012	10.27	10.49	10.20	10.49	6,033,975	+0.32(+3.10%)
Jun 05, 2012	9.898	10.21	9.892	10.18	5,009,405	+0.21(+2.13%)
Jun 04, 2012	10.05	10.06	9.846	9.967	4,562,799	-0.05(-0.46%)
Jun 01, 2012	10.06	10.17	10.01	10.01	5,947,635	-0.29(-2.79%)
May 31, 2012	10.23	10.39	10.10	10.30	6,795,976	+0.07(+0.73%)
May 30, 2012	10.43	10.46	10.22	10.22	4,772,602	-0.34(-3.20%)
May 29, 2012	10.45	10.58	10.43	10.56	3,583,007	+0.18(+1.77%)
May 25, 2012	10.44	10.48	10.31	10.38	2,439,137	-0.05(-0.49%)
May 24, 2012	10.42	10.51	10.28	10.43	3,966,275	+0.04(+0.39%)
May 23, 2012	10.37	10.41	10.22	10.39	6,801,705	-0.02(-0.22%)
May 22, 2012	10.44	10.50	10.35	10.41	7,240,370	+0.03(+0.33%)
May 21, 2012	10.24	10.40	10.18	10.38	7,753,001	+0.17(+1.69%)
May 18, 2012	10.44	10.48	10.17	10.21	6,010,217	-0.20(-1.88%)
May 17, 2012	10.82	10.83	10.40	10.40	6,210,718	-0.40(-3.67%)
May 16, 2012	11.11	11.11	10.76	10.80	4,976,620	-0.22(-2.03%)
May 15, 2012	11.06	11.12	10.95	11.02	5,618,914	-0.02(-0.16%)
May 14, 2012	11.13	11.20	11.04	11.04	4,659,329	-0.21(-1.89%)
May 11, 2012	11.15	11.31	11.07	11.25	4,137,929	+0.05(+0.46%)
May 10, 2012	11.35	11.35	11.12	11.20	4,062,416	-0.01(-0.10%)
May 09, 2012	11.17	11.35	11.07	11.21	5,047,177	-0.10(-0.91%)
May 08, 2012	11.29	11.34	11.16	11.31	3,367,726	-0.05(-0.45%)
May 07, 2012	11.14	11.41	11.09	11.37	6,674,133	+0.18(+1.64%)
May 04, 2012	11.18	11.25	11.07	11.18	3,444,702	-0.06(-0.56%)
May 03, 2012	11.29	11.45	11.22	11.25	3,715,467	-0.07(-0.61%)
May 02, 2012	11.23	11.37	11.15	11.31	4,014,128	-0.02(-0.20%)
May 01, 2012	11.14	11.45	11.11	11.34	4,929,515	+0.20(+1.80%)
Apr 30, 2012	11.09	11.15	10.99	11.14	4,343,766	+0.03(+0.31%)
Apr 27, 2012	11.13	11.15	11.02	11.10	4,182,113	+0.00(+0.00%)
Apr 26, 2012	11.03	11.13	10.98	11.10	3,309,322	+0.05(+0.42%)
Apr 25, 2012	10.93	11.07	10.87	11.06	5,376,815	+0.22(+2.01%)
Apr 24, 2012	10.64	10.84	10.63	10.84	3,702,512	+0.22(+2.05%)
Apr 23, 2012	10.67	10.72	10.53	10.62	3,300,260	-0.17(-1.54%)
Apr 20, 2012	10.70	10.85	10.66	10.79	4,053,556	+0.13(+1.24%)
Apr 19, 2012	10.66	10.72	10.56	10.66	4,309,037	+0.01(+0.11%)
Apr 18, 2012	10.64	10.75	10.62	10.64	4,336,625	-0.08(-0.75%)
Apr 17, 2012	10.66	10.76	10.54	10.72	4,996,626	+0.14(+1.36%)
Apr 16, 2012	10.45	10.62	10.40	10.58	4,762,922	+0.19(+1.82%)
Apr 13, 2012	10.46	10.52	10.36	10.39	3,877,900	-0.13(-1.20%)
Apr 12, 2012	10.36	10.52	10.30	10.52	3,955,886	+0.19(+1.83%)
Apr 11, 2012	10.32	10.40	10.24	10.33	6,450,729	+0.12(+1.18%)
Apr 10, 2012	10.41	10.47	10.20	10.21	9,247,362	-0.24(-2.25%)
Apr 09, 2012	10.41	10.52	10.37	10.44	6,553,823	-0.11(-1.03%)
Apr 05, 2012	10.71	10.72	10.50	10.55	8,520,862	-0.18(-1.71%)
Apr 04, 2012	10.83	10.87	10.74	10.74	8,746,691	-0.20(-1.84%)
Apr 03, 2012	11.03	11.09	10.87	10.94	7,110,957	-0.10(-0.88%)

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.