Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	9.734	9.869	9.695	9.760	338,261	+0.14(+1.45%)
Jun 28, 2012	9.554	9.774	9.554	9.621	242,077	+0.02(+0.20%)
Jun 27, 2012	9.507	9.617	9.427	9.601	480,527	+0.10(+1.01%)
Jun 26, 2012	9.544	9.624	9.382	9.506	408,868	-0.01(-0.11%)
Jun 25, 2012	9.608	9.608	9.428	9.516	266,803	-0.11(-1.19%)
Jun 22, 2012	9.410	9.714	9.393	9.631	521,416	+0.17(+1.78%)
Jun 21, 2012	9.563	9.594	9.384	9.462	338,560	-0.15(-1.56%)
Jun 20, 2012	9.480	9.654	9.480	9.612	511,578	+0.07(+0.78%)
Jun 19, 2012	9.474	9.582	9.396	9.537	468,601	+0.07(+0.70%)
Jun 18, 2012	9.513	9.530	9.370	9.471	507,662	-0.07(-0.77%)
Jun 15, 2012	9.518	9.652	9.471	9.544	857,820	-0.05(-0.54%)
Jun 14, 2012	9.716	9.732	9.349	9.596	962,963	-0.18(-1.88%)
Jun 13, 2012	9.697	9.861	9.697	9.781	453,409	-0.06(-0.64%)
Jun 12, 2012	9.967	10.04	9.695	9.843	675,602	-0.21(-2.08%)
Jun 11, 2012	10.40	10.40	9.817	10.05	654,465	-0.17(-1.67%)
Jun 08, 2012	10.17	10.31	10.09	10.22	370,203	+0.03(+0.32%)
Jun 07, 2012	10.42	10.47	10.12	10.19	762,241	-0.18(-1.78%)
Jun 06, 2012	9.855	10.43	9.808	10.37	1,069,520	+0.61(+6.26%)
Jun 05, 2012	9.565	9.840	9.565	9.762	544,492	+0.21(+2.19%)
Jun 04, 2012	9.765	9.817	9.365	9.553	525,677	-0.27(-2.71%)
Jun 01, 2012	9.831	9.857	9.595	9.819	645,063	-0.10(-0.96%)
May 31, 2012	9.982	10.03	9.758	9.914	637,174	-0.06(-0.61%)
May 30, 2012	10.03	10.08	9.913	9.975	383,118	-0.15(-1.49%)
May 29, 2012	10.27	10.34	10.03	10.13	706,124	-0.13(-1.29%)
May 25, 2012	10.28	10.35	10.14	10.26	321,643	+0.03(+0.29%)
May 24, 2012	10.15	10.26	10.07	10.23	307,601	+0.06(+0.62%)
May 23, 2012	9.913	10.25	9.746	10.17	486,950	+0.20(+2.04%)
May 22, 2012	10.11	10.26	9.927	9.963	418,839	-0.09(-0.90%)
May 21, 2012	9.824	10.09	9.756	10.05	865,106	+0.20(+2.01%)
May 18, 2012	10.28	10.31	9.834	9.855	639,566	-0.38(-3.67%)
May 17, 2012	10.12	10.38	10.12	10.23	514,976	+0.11(+1.06%)
May 16, 2012	10.32	10.39	10.09	10.12	449,775	-0.09(-0.89%)
May 15, 2012	10.24	10.44	10.21	10.21	414,422	+0.11(+1.05%)
May 14, 2012	10.02	10.26	10.02	10.11	388,236	-0.05(-0.45%)
May 11, 2012	10.33	10.45	10.09	10.15	637,777	-0.19(-1.88%)
May 10, 2012	10.29	10.47	10.24	10.35	353,390	+0.11(+1.09%)
May 09, 2012	10.29	10.42	10.22	10.24	524,079	-0.19(-1.83%)
May 08, 2012	10.48	10.56	10.26	10.43	660,732	-0.18(-1.70%)
May 07, 2012	10.56	10.65	10.48	10.61	595,007	-0.11(-1.02%)
May 04, 2012	10.84	10.84	10.52	10.72	562,070	-0.03(-0.28%)
May 03, 2012	10.90	10.91	10.67	10.75	583,504	-0.12(-1.13%)
May 02, 2012	10.89	10.95	10.78	10.87	533,495	-0.03(-0.31%)
May 01, 2012	10.96	11.12	10.89	10.91	914,305	-0.14(-1.29%)
Apr 30, 2012	10.80	11.06	10.77	11.05	780,862	+0.21(+1.97%)
Apr 27, 2012	10.62	10.85	10.62	10.83	565,587	+0.17(+1.59%)
Apr 26, 2012	10.61	10.76	10.60	10.66	465,780	+0.05(+0.52%)
Apr 25, 2012	10.61	10.69	10.54	10.61	598,843	+0.07(+0.65%)
Apr 24, 2012	10.47	10.60	10.33	10.54	656,498	+0.06(+0.59%)
Apr 23, 2012	10.29	10.51	10.16	10.48	772,246	+0.14(+1.31%)
Apr 20, 2012	10.60	10.60	10.31	10.34	810,674	-0.23(-2.20%)
Apr 19, 2012	10.26	10.74	10.25	10.58	1,584,668	+0.62(+6.22%)
Apr 18, 2012	9.754	9.996	9.754	9.958	598,901	+0.13(+1.29%)
Apr 17, 2012	9.746	10.06	9.729	9.831	805,729	+0.06(+0.65%)
Apr 16, 2012	9.785	9.855	9.720	9.768	1,076,531	-0.05(-0.56%)
Apr 13, 2012	9.989	10.09	9.707	9.823	1,440,359	-0.15(-1.53%)
Apr 12, 2012	9.665	10.08	9.498	9.975	1,874,398	+0.48(+5.03%)
Apr 11, 2012	9.257	9.535	9.238	9.498	1,994,372	+0.37(+4.03%)
Apr 10, 2012	8.860	9.378	8.666	9.130	2,590,679	+0.23(+2.63%)
Apr 09, 2012	9.426	9.500	8.625	8.896	4,177,224	-0.67(-7.01%)
Apr 05, 2012	9.717	9.785	9.486	9.566	1,308,039	-0.22(-2.25%)
Apr 04, 2012	9.730	9.816	9.693	9.787	977,191	-0.03(-0.30%)
Apr 03, 2012	9.924	9.965	9.691	9.816	2,549,865	-0.17(-1.71%)

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.