Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	10.96	11.01	10.86	10.89	1,113,829	-0.10(-0.87%)
Jun 27, 2013	10.89	11.12	10.89	10.98	0	+0.17(+1.57%)
Jun 26, 2013	10.84	10.87	10.77	10.81	0	+0.09(+0.82%)
Jun 25, 2013	10.64	10.75	10.63	10.73	0	+0.16(+1.52%)
Jun 24, 2013	10.68	10.75	10.42	10.57	0	-0.35(-3.18%)
Jun 21, 2013	10.97	11.08	10.70	10.91	5,058,940	-0.13(-1.15%)
Jun 20, 2013	11.23	11.33	11.01	11.04	0	-0.36(-3.18%)
Jun 19, 2013	11.46	11.51	11.36	11.40	0	-0.03(-0.25%)
Jun 18, 2013	11.30	11.47	11.28	11.43	0	+0.16(+1.41%)
Jun 17, 2013	11.41	11.42	11.23	11.27	0	-0.08(-0.71%)
Jun 14, 2013	11.67	11.67	11.29	11.35	0	-0.29(-2.53%)
Jun 13, 2013	11.40	11.71	11.29	11.65	1,107,075	+0.31(+2.71%)
Jun 12, 2013	11.51	11.57	11.31	11.34	831,823	-0.14(-1.22%)
Jun 11, 2013	11.60	11.63	11.48	11.48	897,381	-0.19(-1.61%)
Jun 10, 2013	11.73	11.73	11.54	11.67	0	+0.01(+0.05%)
Jun 07, 2013	11.46	11.68	11.46	11.66	0	+0.26(+2.26%)
Jun 06, 2013	11.15	11.44	11.13	11.40	0	+0.24(+2.12%)
Jun 05, 2013	11.16	11.28	11.13	11.17	0	-0.04(-0.38%)
Jun 04, 2013	11.10	11.26	11.02	11.21	0	+0.13(+1.19%)
Jun 03, 2013	10.81	11.09	10.81	11.08	2,971,011	+0.27(+2.50%)
May 31, 2013	10.90	10.91	10.80	10.81	1,201,815	-0.13(-1.15%)
May 30, 2013	10.82	10.95	10.81	10.93	0	+0.11(+1.03%)
May 29, 2013	10.77	10.83	10.72	10.82	743,579	+0.09(+0.86%)
May 28, 2013	10.94	11.03	10.68	10.73	2,062,601	-0.03(-0.25%)
May 24, 2013	10.62	10.80	10.62	10.76	0	+0.01(+0.06%)
May 23, 2013	10.65	10.91	10.62	10.75	0	+0.07(+0.62%)
May 22, 2013	11.06	11.09	10.62	10.68	0	-0.39(-3.54%)
May 21, 2013	11.09	11.23	10.97	11.08	0	+0.00(+0.01%)
May 20, 2013	11.03	11.16	11.02	11.08	0	+0.06(+0.50%)
May 17, 2013	10.89	11.09	10.76	11.02	0	+0.20(+1.86%)
May 16, 2013	10.86	11.14	10.81	10.82	1,787,556	-0.03(-0.25%)
May 15, 2013	10.87	10.98	10.82	10.85	0	-0.01(-0.06%)
May 13, 2013	10.85	10.93	10.73	10.85	0	-0.02(-0.22%)
May 10, 2013	10.81	10.97	10.78	10.88	0	+0.02(+0.17%)
May 09, 2013	10.88	10.91	10.81	10.86	0	-0.01(-0.06%)
May 08, 2013	10.72	10.87	10.70	10.86	0	+0.12(+1.10%)
May 07, 2013	10.50	10.77	10.45	10.74	0	+0.24(+2.30%)
May 06, 2013	10.49	10.63	10.42	10.50	0	+0.02(+0.23%)
May 03, 2013	10.44	10.56	10.38	10.48	0	+0.10(+0.94%)
May 02, 2013	10.38	10.47	10.37	10.38	0	+0.01(+0.12%)
May 01, 2013	10.31	10.41	10.20	10.37	0	+0.06(+0.61%)
Apr 30, 2013	10.10	10.50	10.10	10.31	0	+0.21(+2.09%)
Apr 29, 2013	10.04	10.17	10.04	10.10	1,494,473	+0.06(+0.60%)
Apr 26, 2013	9.967	10.14	10.01	10.04	1,933,282	+0.03(+0.25%)
Apr 25, 2013	9.425	10.07	9.302	10.01	0	+1.14(+12.89%)
Apr 24, 2013	8.787	8.974	8.787	8.867	0	+0.05(+0.52%)
Apr 23, 2013	8.722	8.853	8.714	8.821	703,727	+0.11(+1.28%)
Apr 22, 2013	8.595	8.725	8.595	8.710	1,470,103	+0.11(+1.25%)
Apr 19, 2013	8.631	8.632	8.451	8.602	1,505,025	-0.00(-0.04%)
Apr 18, 2013	8.820	8.820	8.590	8.606	1,133,381	-0.15(-1.75%)
Apr 17, 2013	8.809	8.812	8.670	8.758	1,103,973	-0.11(-1.21%)
Apr 16, 2013	8.793	8.886	8.725	8.866	582,784	+0.14(+1.55%)
Apr 15, 2013	8.803	8.844	8.676	8.730	853,355	-0.15(-1.67%)
Apr 12, 2013	8.850	8.891	8.769	8.878	411,945	-0.02(-0.23%)
Apr 11, 2013	8.952	8.966	8.875	8.899	371,389	-0.03(-0.28%)
Apr 10, 2013	8.815	8.948	8.784	8.924	777,415	+0.14(+1.58%)
Apr 09, 2013	8.853	8.873	8.736	8.785	979,838	-0.06(-0.71%)
Apr 08, 2013	9.034	9.034	8.760	8.848	849,219	-0.19(-2.06%)
Apr 05, 2013	9.069	9.070	8.902	9.034	1,885,005	-0.18(-1.92%)
Apr 04, 2013	9.045	9.231	8.983	9.211	1,609,370	+0.17(+1.83%)
Apr 03, 2013	9.107	9.148	8.949	9.045	1,683,636	-0.07(-0.78%)
Apr 02, 2013	9.200	9.200	9.061	9.116	828,199	-0.04(-0.40%)

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.