Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	11.36	11.89	11.21	11.78	368,095	+0.65(+5.81%)
Jun 28, 2012	10.80	11.28	10.80	11.13	230,275	+0.35(+3.24%)
Jun 27, 2012	10.45	10.87	10.37	10.78	310,412	+0.39(+3.75%)
Jun 26, 2012	10.48	10.48	10.23	10.39	97,542	+0.03(+0.25%)
Jun 25, 2012	10.07	10.52	10.01	10.37	222,527	+0.29(+2.88%)
Jun 22, 2012	10.21	10.32	9.924	10.08	1,702,398	-0.16(-1.55%)
Jun 21, 2012	10.44	10.46	10.06	10.23	59,683	-0.20(-1.96%)
Jun 20, 2012	10.47	10.47	10.14	10.44	93,679	-0.01(-0.13%)
Jun 19, 2012	10.37	10.63	10.31	10.45	131,695	+0.16(+1.60%)
Jun 18, 2012	9.726	10.36	9.581	10.29	171,014	+0.56(+5.77%)
Jun 15, 2012	9.687	9.799	9.607	9.726	70,472	+0.05(+0.55%)
Jun 14, 2012	9.528	9.759	9.429	9.673	149,718	+0.19(+2.02%)
Jun 13, 2012	9.271	9.574	9.139	9.482	59,965	+0.05(+0.56%)
Jun 12, 2012	9.528	9.667	9.238	9.429	114,261	-0.07(-0.76%)
Jun 11, 2012	9.746	9.765	9.261	9.502	60,194	-0.21(-2.17%)
Jun 08, 2012	9.231	9.753	9.166	9.713	48,167	+0.45(+4.84%)
Jun 07, 2012	9.337	9.449	9.159	9.264	22,187	+0.01(+0.07%)
Jun 06, 2012	9.205	9.502	8.558	9.258	30,100	+0.22(+2.48%)
Jun 05, 2012	9.119	9.317	8.532	9.033	32,453	-0.07(-0.80%)
Jun 04, 2012	9.317	9.317	9.073	9.106	47,609	-0.24(-2.54%)
Jun 01, 2012	9.449	9.495	9.244	9.343	50,772	-0.22(-2.28%)
May 31, 2012	9.640	9.726	9.541	9.561	23,102	-0.02(-0.21%)
May 30, 2012	9.581	9.667	9.469	9.581	25,451	-0.11(-1.09%)
May 29, 2012	9.310	9.687	9.264	9.687	25,819	+0.39(+4.19%)
May 25, 2012	9.660	9.660	9.261	9.297	25,884	-0.30(-3.16%)
May 24, 2012	9.799	9.799	9.508	9.601	30,379	-0.17(-1.76%)
May 23, 2012	9.343	9.790	9.343	9.772	57,752	+0.38(+4.08%)
May 22, 2012	9.244	9.403	9.244	9.390	43,499	+0.15(+1.64%)
May 21, 2012	9.357	9.522	9.126	9.238	75,150	-0.17(-1.82%)
May 18, 2012	9.541	9.548	9.258	9.409	43,658	-0.24(-2.46%)
May 17, 2012	9.673	9.805	9.607	9.647	44,813	-0.07(-0.68%)
May 16, 2012	9.733	9.792	9.654	9.713	43,460	-0.07(-0.67%)
May 15, 2012	9.574	9.812	9.132	9.779	53,542	+0.30(+3.13%)
May 14, 2012	9.462	9.482	9.211	9.482	73,629	+0.01(+0.07%)
May 11, 2012	9.396	9.482	9.277	9.475	79,138	+0.08(+0.84%)
May 10, 2012	9.060	9.429	9.060	9.396	91,798	+0.30(+3.34%)
May 09, 2012	8.915	9.317	8.664	9.093	88,349	-0.10(-1.08%)
May 08, 2012	10.22	10.22	9.152	9.192	114,819	-0.99(-9.72%)
May 07, 2012	9.799	10.32	9.720	10.18	139,352	+0.18(+1.78%)
May 04, 2012	9.983	10.00	9.904	10.00	57,557	+0.02(+0.20%)
May 03, 2012	10.03	10.11	9.856	9.983	62,896	-0.03(-0.33%)
May 02, 2012	9.700	10.13	9.601	10.02	121,560	+0.20(+2.09%)
May 01, 2012	9.551	9.871	9.413	9.812	94,041	+0.27(+2.84%)
Apr 30, 2012	9.330	9.634	9.020	9.541	53,503	+0.42(+4.56%)
Apr 27, 2012	9.238	9.330	9.007	9.126	62,582	-0.14(-1.50%)
Apr 26, 2012	9.304	9.304	9.165	9.264	31,117	+0.03(+0.29%)
Apr 25, 2012	9.238	9.330	9.165	9.238	44,220	+0.08(+0.86%)
Apr 24, 2012	9.119	9.192	8.862	9.159	68,652	-0.05(-0.57%)
Apr 23, 2012	9.165	9.238	8.934	9.211	51,339	+0.07(+0.71%)
Apr 20, 2012	9.007	9.238	8.908	9.146	51,749	+0.19(+2.07%)
Apr 19, 2012	8.908	8.974	8.842	8.961	50,804	+0.05(+0.59%)
Apr 18, 2012	8.736	8.908	8.736	8.908	24,972	+0.21(+2.43%)
Apr 17, 2012	8.644	8.743	8.644	8.697	22,540	+0.09(+1.07%)
Apr 16, 2012	8.743	8.743	8.604	8.604	58,424	-0.13(-1.51%)
Apr 13, 2012	8.519	8.743	8.439	8.736	31,613	+0.15(+1.77%)
Apr 12, 2012	8.466	8.598	8.466	8.585	43,322	+0.03(+0.31%)
Apr 11, 2012	8.439	8.558	8.380	8.558	17,393	+0.12(+1.41%)
Apr 10, 2012	8.519	8.558	8.393	8.439	28,590	-0.06(-0.66%)
Apr 09, 2012	8.347	8.519	8.301	8.496	39,388	+0.02(+0.19%)
Apr 05, 2012	8.479	8.519	8.281	8.479	40,695	+0.00(+0.00%)
Apr 04, 2012	8.407	8.479	8.340	8.479	35,103	+0.07(+0.82%)
Apr 03, 2012	8.354	8.433	8.334	8.410	30,143	+0.01(+0.13%)

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.