Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.82	10.91	10.59	10.75	3,070,683	+0.14(+1.33%)
Jun 28, 2012	10.63	10.74	10.36	10.61	2,835,898	-0.19(-1.79%)
Jun 27, 2012	11.04	11.22	10.66	10.81	3,082,339	-0.10(-0.94%)
Jun 26, 2012	10.40	10.99	10.34	10.91	7,332,301	+0.58(+5.66%)
Jun 25, 2012	10.78	11.01	10.08	10.32	5,771,788	-0.59(-5.38%)
Jun 22, 2012	11.29	11.29	10.84	10.91	2,703,524	-0.28(-2.51%)
Jun 21, 2012	11.55	11.64	11.16	11.19	2,959,389	-0.30(-2.64%)
Jun 20, 2012	11.70	11.71	11.25	11.50	3,272,715	-0.16(-1.41%)
Jun 19, 2012	11.28	11.69	11.20	11.66	3,213,744	+0.50(+4.49%)
Jun 18, 2012	11.03	11.26	10.98	11.16	2,856,759	+0.15(+1.36%)
Jun 15, 2012	10.83	11.02	10.83	11.01	3,853,722	+0.14(+1.24%)
Jun 14, 2012	10.89	11.02	10.75	10.87	3,768,373	+0.05(+0.42%)
Jun 13, 2012	11.06	11.19	10.80	10.83	4,588,603	-0.27(-2.45%)
Jun 12, 2012	11.40	11.40	11.00	11.10	3,334,330	-0.19(-1.70%)
Jun 11, 2012	11.52	11.69	11.27	11.29	2,210,581	-0.15(-1.31%)
Jun 08, 2012	11.59	11.59	11.33	11.44	2,748,497	-0.18(-1.56%)
Jun 07, 2012	11.78	11.98	11.55	11.62	3,268,802	+0.10(+0.84%)
Jun 06, 2012	10.86	11.64	10.86	11.53	5,254,799	+0.71(+6.54%)
Jun 05, 2012	10.77	10.85	10.49	10.82	2,019,975	+0.00(+0.00%)
Jun 04, 2012	10.94	11.12	10.73	10.82	2,850,055	-0.15(-1.38%)
Jun 01, 2012	11.17	11.48	10.88	10.97	6,383,813	-0.42(-3.72%)
May 31, 2012	11.18	11.46	11.08	11.40	6,184,664	+0.17(+1.53%)
May 30, 2012	10.92	11.29	10.92	11.22	3,623,364	+0.13(+1.20%)
May 29, 2012	10.64	11.14	10.50	11.09	4,726,345	+0.63(+5.99%)
May 25, 2012	10.55	10.62	10.44	10.46	1,017,183	-0.12(-1.14%)
May 24, 2012	11.00	11.15	10.52	10.58	3,004,066	-0.33(-2.98%)
May 23, 2012	10.85	10.99	10.79	10.91	5,574,408	+0.05(+0.42%)
May 22, 2012	10.76	10.97	10.72	10.86	6,703,695	+0.16(+1.50%)
May 21, 2012	10.80	10.84	10.39	10.70	7,073,743	-0.05(-0.46%)
May 18, 2012	11.18	11.27	10.74	10.75	5,698,348	-0.30(-2.70%)
May 17, 2012	11.33	11.53	10.76	11.05	13,424,278	+0.51(+4.82%)
May 16, 2012	10.57	10.68	10.44	10.54	3,465,067	+0.17(+1.60%)
May 15, 2012	10.39	10.48	10.30	10.38	3,210,499	+0.10(+0.92%)
May 14, 2012	10.51	10.57	10.26	10.28	1,832,887	-0.18(-1.75%)
May 11, 2012	10.25	10.57	10.19	10.46	2,504,551	+0.23(+2.21%)
May 10, 2012	10.44	10.51	10.20	10.24	4,601,102	-0.16(-1.56%)
May 09, 2012	10.37	10.54	10.21	10.40	3,624,436	-0.12(-1.18%)
May 08, 2012	10.93	11.11	10.38	10.52	5,631,732	-0.46(-4.14%)
May 07, 2012	10.91	11.14	10.78	10.98	3,461,543	+0.05(+0.50%)
May 04, 2012	10.93	10.96	10.89	10.92	5,426,634	-0.02(-0.22%)
May 03, 2012	10.97	11.00	10.91	10.95	3,428,341	-0.05(-0.42%)
May 02, 2012	10.91	11.03	10.78	10.99	2,521,406	+0.04(+0.33%)
May 01, 2012	11.04	11.04	10.93	10.96	3,685,016	-0.07(-0.60%)
Apr 30, 2012	10.95	11.04	10.80	11.02	3,376,315	+0.06(+0.53%)
Apr 27, 2012	10.91	11.04	10.91	10.96	3,370,782	-0.08(-0.69%)
Apr 26, 2012	10.94	11.23	10.91	11.04	3,510,505	+0.14(+1.32%)
Apr 25, 2012	10.71	10.93	10.64	10.90	3,504,885	+0.27(+2.56%)
Apr 24, 2012	10.74	10.74	10.59	10.62	2,960,473	-0.09(-0.89%)
Apr 23, 2012	10.59	10.86	10.56	10.72	4,011,509	+0.02(+0.20%)
Apr 20, 2012	10.66	10.88	10.66	10.70	2,103,627	-0.03(-0.29%)
Apr 19, 2012	10.78	11.06	10.66	10.73	4,305,479	-0.18(-1.64%)
Apr 18, 2012	10.60	10.95	10.46	10.91	4,285,680	+0.34(+3.20%)
Apr 17, 2012	10.38	10.63	10.24	10.57	3,175,579	+0.35(+3.38%)
Apr 16, 2012	10.42	10.49	10.21	10.22	2,188,007	-0.19(-1.81%)
Apr 13, 2012	10.37	10.49	10.29	10.41	2,574,303	+0.01(+0.10%)
Apr 12, 2012	10.47	10.67	10.38	10.40	3,944,964	-0.12(-1.09%)
Apr 11, 2012	10.32	10.57	10.31	10.52	2,686,849	+0.36(+3.54%)
Apr 10, 2012	10.56	10.72	10.11	10.16	3,219,972	-0.40(-3.76%)
Apr 09, 2012	10.49	10.67	10.45	10.55	1,291,770	-0.02(-0.19%)
Apr 05, 2012	10.34	10.59	10.33	10.57	1,916,353	+0.18(+1.72%)
Apr 04, 2012	10.75	10.75	10.34	10.39	4,202,548	-0.40(-3.67%)
Apr 03, 2012	10.96	11.03	10.74	10.79	3,971,954	-0.16(-1.44%)

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.