Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.49	11.64	11.40	11.41	44,362	+0.27(+2.42%)
Jun 28, 2012	10.97	11.14	10.94	11.14	38,048	+0.06(+0.54%)
Jun 27, 2012	10.98	11.21	10.88	11.08	393,099	+0.22(+2.03%)
Jun 26, 2012	10.90	11.00	10.83	10.86	12,749	-0.04(-0.37%)
Jun 25, 2012	10.91	11.11	10.85	10.90	21,281	-0.28(-2.50%)
Jun 22, 2012	11.16	11.22	11.08	11.18	18,341	-0.19(-1.71%)
Jun 21, 2012	11.60	11.67	11.32	11.37	15,771	-0.27(-2.29%)
Jun 20, 2012	11.72	11.89	11.60	11.64	39,088	-0.10(-0.85%)
Jun 19, 2012	11.68	11.77	11.65	11.74	30,021	+0.43(+3.80%)
Jun 18, 2012	11.37	11.46	11.28	11.31	12,824	-0.06(-0.53%)
Jun 15, 2012	11.23	11.46	11.17	11.37	25,851	+0.38(+3.46%)
Jun 14, 2012	10.98	11.11	10.96	10.99	21,084	-0.20(-1.79%)
Jun 13, 2012	11.25	11.33	11.12	11.19	24,791	-0.18(-1.58%)
Jun 12, 2012	11.19	11.37	11.10	11.37	15,513	+0.35(+3.18%)
Jun 11, 2012	11.32	11.33	11.02	11.02	19,494	-0.20(-1.78%)
Jun 08, 2012	11.00	11.22	10.96	11.22	598,695	-0.09(-0.80%)
Jun 07, 2012	11.61	11.64	11.29	11.31	23,693	+0.15(+1.34%)
Jun 06, 2012	10.78	11.16	10.78	11.16	300,862	+0.61(+5.78%)
Jun 05, 2012	10.25	10.62	10.25	10.55	50,884	+0.15(+1.44%)
Jun 04, 2012	10.34	10.47	10.33	10.40	30,202	+0.00(+0.00%)
Jun 02, 2012	10.40	10.52	10.37	10.40	51,936	+0.00(+0.00%)
Jun 01, 2012	10.40	10.52	10.37	10.40	51,936	-0.64(-5.80%)
May 31, 2012	11.13	11.14	10.75	11.04	91,230	+0.09(+0.82%)
May 30, 2012	11.09	11.10	10.93	10.95	29,499	-0.55(-4.78%)
May 29, 2012	11.47	11.59	11.35	11.50	30,147	+0.68(+6.30%)
May 25, 2012	10.61	11.06	10.61	10.82	16,445	+0.23(+2.15%)
May 24, 2012	10.68	10.68	10.53	10.59	26,071	-0.01(-0.09%)
May 23, 2012	10.67	10.72	10.40	10.60	41,269	-0.36(-3.25%)
May 22, 2012	10.89	11.12	10.89	10.96	27,591	+0.03(+0.24%)
May 21, 2012	10.66	10.93	10.64	10.93	38,189	+0.43(+4.10%)
May 18, 2012	10.51	10.59	10.43	10.50	36,778	-0.15(-1.41%)
May 17, 2012	10.75	10.79	10.65	10.65	1,130,551	-0.46(-4.14%)
May 16, 2012	11.14	11.20	10.98	11.11	44,685	+0.05(+0.45%)
May 15, 2012	11.14	11.24	11.00	11.06	23,800	-0.12(-1.06%)
May 14, 2012	11.31	11.38	11.11	11.18	21,524	-0.43(-3.72%)
May 11, 2012	11.71	11.93	11.60	11.61	25,013	-0.30(-2.52%)
May 10, 2012	11.80	11.96	11.80	11.91	26,922	+0.26(+2.23%)
May 09, 2012	11.55	11.80	11.50	11.65	39,045	-0.74(-5.97%)
May 08, 2012	12.43	12.50	12.18	12.39	43,522	-0.15(-1.20%)
May 07, 2012	12.10	12.55	12.10	12.54	59,532	+0.70(+5.91%)
May 04, 2012	12.12	12.17	11.76	11.84	42,346	-0.65(-5.20%)
May 03, 2012	12.60	12.71	12.48	12.49	32,065	-0.12(-0.95%)
May 02, 2012	12.63	12.67	12.47	12.61	46,819	+0.14(+1.12%)
May 01, 2012	12.38	12.56	12.38	12.47	19,670	+0.06(+0.48%)
Apr 30, 2012	12.41	12.58	12.36	12.41	38,378	-0.08(-0.64%)
Apr 27, 2012	12.56	12.66	12.45	12.49	28,394	-0.16(-1.26%)
Apr 26, 2012	12.37	12.72	12.37	12.65	32,966	+0.38(+3.10%)
Apr 25, 2012	12.19	12.32	12.11	12.27	30,237	+0.37(+3.11%)
Apr 24, 2012	11.95	11.99	11.86	11.90	28,735	-0.05(-0.42%)
Apr 23, 2012	11.73	11.96	11.72	11.95	21,514	-0.12(-0.99%)
Apr 20, 2012	12.04	12.18	12.04	12.07	22,442	+0.06(+0.54%)
Apr 19, 2012	12.03	12.16	11.95	12.01	25,650	-0.21(-1.76%)
Apr 18, 2012	12.09	12.24	12.09	12.22	21,226	+0.37(+3.12%)
Apr 17, 2012	11.66	11.87	11.66	11.85	34,328	+0.32(+2.78%)
Apr 16, 2012	11.68	11.68	11.46	11.53	28,319	+0.17(+1.50%)
Apr 13, 2012	11.54	11.65	11.36	11.36	28,663	-0.47(-3.97%)
Apr 12, 2012	11.69	11.89	11.65	11.83	33,022	+0.45(+3.95%)
Apr 11, 2012	11.58	11.59	11.38	11.38	21,659	+0.18(+1.61%)
Apr 10, 2012	11.51	11.59	11.16	11.20	34,795	-0.57(-4.84%)
Apr 09, 2012	11.43	11.79	11.43	11.77	68,120	+0.08(+0.68%)
Apr 05, 2012	11.73	11.85	11.65	11.69	16,477	-0.04(-0.34%)
Apr 04, 2012	11.98	11.98	11.60	11.73	22,747	-0.37(-3.06%)
Apr 03, 2012	12.32	12.32	12.01	12.10	24,960	-0.35(-2.81%)

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.