Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.46	10.47	10.11	10.26	4,862,095	+0.13(+1.31%)
Jun 28, 2012	10.19	10.25	9.928	10.13	3,897,783	-0.10(-0.99%)
Jun 27, 2012	10.22	10.34	10.11	10.23	2,628,915	+0.06(+0.56%)
Jun 26, 2012	10.19	10.27	10.03	10.17	3,027,276	+0.02(+0.23%)
Jun 25, 2012	10.32	10.35	10.11	10.15	2,552,543	-0.33(-3.10%)
Jun 22, 2012	10.59	10.65	10.42	10.48	1,861,350	-0.03(-0.32%)
Jun 21, 2012	10.82	10.93	10.48	10.51	5,080,360	-0.30(-2.81%)
Jun 20, 2012	10.54	10.91	10.50	10.81	4,608,161	+0.28(+2.64%)
Jun 19, 2012	10.34	10.62	10.33	10.54	3,451,451	+0.28(+2.74%)
Jun 18, 2012	10.13	10.34	10.02	10.26	2,147,069	+0.04(+0.43%)
Jun 15, 2012	10.08	10.28	10.04	10.21	2,386,692	+0.13(+1.26%)
Jun 14, 2012	10.20	10.22	9.951	10.08	3,689,310	-0.06(-0.56%)
Jun 13, 2012	10.23	10.50	10.12	10.14	5,597,067	-0.18(-1.79%)
Jun 12, 2012	10.08	10.36	10.07	10.33	3,569,362	+0.33(+3.25%)
Jun 11, 2012	10.40	10.46	9.993	10.00	2,505,841	-0.33(-3.20%)
Jun 08, 2012	10.22	10.40	10.09	10.33	2,790,094	-0.00(-0.03%)
Jun 07, 2012	10.43	10.55	10.31	10.33	3,821,177	+0.11(+1.07%)
Jun 06, 2012	10.19	10.27	10.08	10.22	4,645,528	+0.22(+2.18%)
Jun 05, 2012	9.787	10.04	9.699	10.01	4,957,183	+0.25(+2.61%)
Jun 04, 2012	9.863	9.902	9.504	9.751	6,234,121	-0.12(-1.19%)
Jun 01, 2012	10.26	10.28	9.785	9.868	6,194,105	-0.61(-5.86%)
May 31, 2012	10.48	10.54	10.26	10.48	6,131,563	+0.03(+0.32%)
May 30, 2012	10.69	10.70	10.44	10.45	3,483,620	-0.42(-3.85%)
May 29, 2012	10.83	10.94	10.79	10.87	4,231,914	+0.13(+1.20%)
May 25, 2012	10.75	10.80	10.68	10.74	2,540,413	-0.06(-0.53%)
May 24, 2012	10.88	10.93	10.71	10.79	2,570,892	-0.07(-0.69%)
May 23, 2012	10.59	10.90	10.49	10.87	4,605,176	+0.13(+1.23%)
May 22, 2012	10.82	10.92	10.66	10.74	3,887,261	-0.06(-0.60%)
May 21, 2012	10.56	10.86	10.55	10.80	2,473,286	+0.24(+2.28%)
May 18, 2012	10.67	10.81	10.53	10.56	5,116,295	-0.02(-0.20%)
May 17, 2012	10.76	10.85	10.57	10.58	5,121,083	-0.19(-1.73%)
May 16, 2012	10.90	11.04	10.76	10.77	5,850,652	-0.09(-0.86%)
May 15, 2012	10.93	11.15	10.83	10.86	6,461,169	-0.01(-0.12%)
May 14, 2012	11.15	11.18	10.80	10.88	5,801,069	-0.21(-1.91%)
May 11, 2012	11.37	11.47	11.06	11.09	5,040,564	-0.18(-1.63%)
May 10, 2012	11.63	11.93	11.21	11.27	10,859,170	+0.21(+1.92%)
May 09, 2012	10.82	11.18	10.80	11.06	4,959,697	+0.05(+0.45%)
May 08, 2012	11.06	11.08	10.78	11.01	4,829,796	-0.13(-1.16%)
May 07, 2012	10.94	11.30	10.91	11.14	4,486,179	+0.14(+1.29%)
May 04, 2012	11.11	11.11	10.92	11.00	3,859,309	-0.22(-1.96%)
May 03, 2012	11.60	11.60	11.13	11.22	3,941,736	-0.30(-2.60%)
May 02, 2012	11.41	11.57	11.32	11.52	3,257,388	+0.02(+0.13%)
May 01, 2012	11.30	11.54	11.28	11.50	4,119,598	+0.18(+1.55%)
Apr 30, 2012	11.51	11.53	11.25	11.32	3,658,511	-0.27(-2.34%)
Apr 27, 2012	11.70	11.78	11.50	11.60	3,573,654	-0.01(-0.04%)
Apr 26, 2012	11.71	11.76	11.54	11.60	3,826,492	-0.10(-0.82%)
Apr 25, 2012	11.65	11.70	11.53	11.70	2,680,210	+0.23(+2.00%)
Apr 24, 2012	11.62	11.68	11.44	11.47	2,727,464	-0.15(-1.31%)
Apr 23, 2012	11.64	11.69	11.51	11.62	3,334,935	-0.24(-2.03%)
Apr 20, 2012	11.91	11.96	11.78	11.86	2,881,368	+0.06(+0.48%)
Apr 19, 2012	11.90	12.05	11.74	11.80	5,163,881	-0.07(-0.57%)
Apr 18, 2012	11.87	12.02	11.82	11.87	4,640,997	-0.06(-0.54%)
Apr 17, 2012	11.80	11.98	11.72	11.93	3,707,022	+0.29(+2.51%)
Apr 16, 2012	11.34	11.72	11.31	11.64	5,882,814	-0.09(-0.75%)
Apr 13, 2012	11.83	11.89	11.72	11.73	3,398,246	-0.18(-1.52%)
Apr 12, 2012	11.72	11.97	11.64	11.91	4,389,280	+0.27(+2.35%)
Apr 11, 2012	11.62	11.74	11.49	11.64	3,083,637	+0.13(+1.17%)
Apr 10, 2012	11.71	11.74	11.35	11.50	4,600,354	-0.29(-2.43%)
Apr 09, 2012	11.86	11.87	11.75	11.79	2,219,081	-0.30(-2.46%)
Apr 05, 2012	12.01	12.20	11.94	12.09	3,278,799	+0.04(+0.37%)
Apr 04, 2012	12.09	12.20	11.96	12.04	3,889,018	-0.39(-3.12%)
Apr 03, 2012	12.60	12.69	12.39	12.43	3,241,110	-0.14(-1.09%)

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.