Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.81	10.92	10.76	10.92	5,623,129	+0.33(+3.14%)
Jun 28, 2012	10.42	10.59	10.41	10.59	7,934,612	+0.11(+1.10%)
Jun 27, 2012	10.52	10.52	10.42	10.47	5,440,621	-0.01(-0.06%)
Jun 26, 2012	10.49	10.55	10.40	10.48	4,777,873	+0.02(+0.22%)
Jun 25, 2012	10.50	10.53	10.42	10.46	4,293,448	-0.13(-1.19%)
Jun 22, 2012	10.67	10.72	10.53	10.58	4,347,079	-0.05(-0.43%)
Jun 21, 2012	10.80	10.81	10.56	10.63	6,370,870	-0.14(-1.28%)
Jun 20, 2012	10.77	10.84	10.68	10.77	6,485,230	+0.01(+0.11%)
Jun 19, 2012	10.72	10.85	10.69	10.76	4,852,579	+0.06(+0.59%)
Jun 18, 2012	10.61	10.82	10.60	10.69	6,766,425	+0.00(+0.00%)
Jun 15, 2012	10.65	10.72	10.58	10.69	5,277,417	+0.09(+0.87%)
Jun 14, 2012	10.42	10.65	10.40	10.60	4,527,187	+0.21(+2.04%)
Jun 13, 2012	10.39	10.53	10.33	10.39	4,371,449	-0.05(-0.44%)
Jun 12, 2012	10.28	10.44	10.20	10.43	6,299,509	+0.19(+1.85%)
Jun 11, 2012	10.71	10.76	10.24	10.25	5,461,438	-0.34(-3.25%)
Jun 08, 2012	10.42	10.59	10.41	10.59	3,763,193	+0.13(+1.26%)
Jun 07, 2012	10.62	10.66	10.42	10.46	4,709,682	-0.04(-0.38%)
Jun 06, 2012	10.27	10.50	10.20	10.50	6,032,171	+0.32(+3.10%)
Jun 05, 2012	9.901	10.22	9.895	10.18	5,007,907	+0.21(+2.13%)
Jun 04, 2012	10.06	10.06	9.849	9.970	4,561,435	-0.05(-0.46%)
Jun 01, 2012	10.07	10.18	10.01	10.02	5,945,858	-0.29(-2.79%)
May 31, 2012	10.23	10.39	10.10	10.30	6,793,945	+0.07(+0.73%)
May 30, 2012	10.43	10.46	10.22	10.23	4,771,175	-0.34(-3.21%)
May 29, 2012	10.46	10.58	10.43	10.57	3,581,936	+0.18(+1.77%)
May 25, 2012	10.45	10.48	10.31	10.38	2,438,408	-0.05(-0.50%)
May 24, 2012	10.42	10.51	10.29	10.43	3,965,090	+0.04(+0.39%)
May 23, 2012	10.37	10.41	10.23	10.39	6,799,672	-0.02(-0.22%)
May 22, 2012	10.44	10.50	10.35	10.42	7,238,206	+0.03(+0.33%)
May 21, 2012	10.25	10.41	10.18	10.38	7,750,684	+0.17(+1.69%)
May 18, 2012	10.44	10.48	10.17	10.21	6,008,420	-0.20(-1.88%)
May 17, 2012	10.82	10.84	10.41	10.41	6,208,862	-0.40(-3.67%)
May 16, 2012	11.12	11.12	10.77	10.80	4,975,133	-0.22(-2.03%)
May 15, 2012	11.06	11.12	10.96	11.03	5,617,235	-0.02(-0.16%)
May 14, 2012	11.13	11.20	11.04	11.04	4,657,936	-0.21(-1.89%)
May 11, 2012	11.15	11.32	11.08	11.26	4,136,693	+0.05(+0.46%)
May 10, 2012	11.35	11.35	11.12	11.20	4,061,202	-0.01(-0.10%)
May 09, 2012	11.17	11.35	11.07	11.21	5,045,668	-0.10(-0.91%)
May 08, 2012	11.29	11.34	11.16	11.32	3,366,720	-0.05(-0.45%)
May 07, 2012	11.14	11.42	11.09	11.37	6,672,139	+0.18(+1.64%)
May 04, 2012	11.18	11.25	11.07	11.19	3,443,672	-0.06(-0.56%)
May 03, 2012	11.30	11.45	11.22	11.25	3,714,356	-0.07(-0.61%)
May 02, 2012	11.24	11.38	11.15	11.32	4,012,928	-0.02(-0.20%)
May 01, 2012	11.15	11.45	11.11	11.34	4,928,042	+0.20(+1.80%)
Apr 30, 2012	11.09	11.15	11.00	11.14	4,342,468	+0.03(+0.31%)
Apr 27, 2012	11.13	11.16	11.02	11.11	4,180,863	+0.00(+0.00%)
Apr 26, 2012	11.04	11.13	10.99	11.11	3,308,333	+0.05(+0.42%)
Apr 25, 2012	10.93	11.07	10.88	11.06	5,375,208	+0.22(+2.01%)
Apr 24, 2012	10.64	10.85	10.64	10.84	3,701,406	+0.22(+2.05%)
Apr 23, 2012	10.67	10.72	10.53	10.62	3,299,273	-0.17(-1.54%)
Apr 20, 2012	10.70	10.85	10.66	10.79	4,052,344	+0.13(+1.24%)
Apr 19, 2012	10.66	10.72	10.57	10.66	4,307,749	+0.01(+0.11%)
Apr 18, 2012	10.65	10.75	10.62	10.65	4,335,329	-0.08(-0.75%)
Apr 17, 2012	10.66	10.76	10.54	10.73	4,995,133	+0.14(+1.36%)
Apr 16, 2012	10.46	10.62	10.40	10.58	4,761,499	+0.19(+1.82%)
Apr 13, 2012	10.46	10.52	10.37	10.39	3,876,741	-0.13(-1.20%)
Apr 12, 2012	10.37	10.52	10.30	10.52	3,954,704	+0.19(+1.83%)
Apr 11, 2012	10.33	10.41	10.25	10.33	6,448,801	+0.12(+1.18%)
Apr 10, 2012	10.41	10.47	10.20	10.21	9,244,598	-0.24(-2.25%)
Apr 09, 2012	10.41	10.53	10.37	10.45	6,551,864	-0.11(-1.03%)
Apr 05, 2012	10.71	10.73	10.50	10.55	8,518,316	-0.18(-1.71%)
Apr 04, 2012	10.84	10.88	10.74	10.74	8,744,076	-0.20(-1.84%)
Apr 03, 2012	11.03	11.09	10.88	10.94	7,108,832	-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.