Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.54	10.68	10.48	10.68	6,320	+0.28(+2.71%)
Jun 28, 2012	10.37	10.39	10.21	10.39	1,997	-0.01(-0.05%)
Jun 27, 2012	10.33	10.40	10.33	10.40	533	-0.03(-0.27%)
Jun 26, 2012	10.43	10.43	10.43	10.43	1,510	-0.03(-0.27%)
Jun 25, 2012	10.35	10.46	10.32	10.46	2,846	+0.12(+1.13%)
Jun 22, 2012	10.43	10.54	10.34	10.34	1,408	+0.05(+0.45%)
Jun 21, 2012	10.29	10.29	10.29	10.29	320	-0.13(-1.24%)
Jun 20, 2012	10.48	10.53	10.42	10.42	3,917	-0.08(-0.75%)
Jun 19, 2012	10.38	10.50	10.25	10.50	5,731	+0.13(+1.25%)
Jun 18, 2012	10.45	10.54	10.37	10.37	4,653	+0.06(+0.54%)
Jun 15, 2012	10.46	10.46	10.31	10.32	6,208	-0.01(-0.11%)
Jun 14, 2012	10.12	10.33	10.12	10.33	361	+0.10(+0.93%)
Jun 13, 2012	10.19	10.46	10.19	10.23	4,452	+0.02(+0.17%)
Jun 12, 2012	10.18	10.21	10.06	10.21	2,632	-0.11(-1.03%)
Jun 11, 2012	10.55	10.57	10.29	10.32	1,778	-0.13(-1.24%)
Jun 07, 2012	10.45	10.45	10.45	10.45	0	+0.21(+2.08%)
Jun 06, 2012	9.883	10.25	9.883	10.24	2,134	+0.38(+3.89%)
Jun 05, 2012	9.613	9.855	9.613	9.855	4,660	+0.28(+2.97%)
Jun 04, 2012	9.551	9.573	9.551	9.570	5,754	+0.02(+0.20%)
Jun 01, 2012	9.568	9.568	9.422	9.551	1,828	-0.19(-1.96%)
May 30, 2012	9.742	9.742	9.742	9.742	0	-0.05(-0.48%)
May 29, 2012	9.793	10.03	9.731	9.789	6,606	-0.01(-0.07%)
May 25, 2012	9.798	9.911	9.753	9.796	6,226	+0.01(+0.15%)
May 24, 2012	9.855	9.866	9.557	9.781	5,420	+0.05(+0.52%)
May 23, 2012	9.838	9.838	9.731	9.731	355	-0.21(-2.09%)
May 22, 2012	9.939	9.939	9.939	9.939	177	-0.02(-0.17%)
May 21, 2012	10.02	10.02	9.871	9.956	3,707	-0.16(-1.61%)
May 18, 2012	10.15	10.15	9.865	10.12	7,231	-0.08(-0.76%)
May 17, 2012	10.34	10.38	10.18	10.20	9,347	-0.15(-1.42%)
May 16, 2012	10.48	10.51	10.34	10.34	9,732	-0.08(-0.81%)
May 15, 2012	10.52	10.52	10.38	10.43	15,476	-0.06(-0.59%)
May 14, 2012	10.53	10.53	10.38	10.49	4,836	-0.01(-0.05%)
May 11, 2012	10.50	10.50	10.50	10.50	355	-0.07(-0.69%)
May 10, 2012	10.57	10.57	10.57	10.57	177	+0.04(+0.37%)
May 09, 2012	10.55	10.68	10.48	10.53	2,312	-0.07(-0.69%)
May 08, 2012	10.62	10.68	10.55	10.60	9,018	+0.03(+0.32%)
May 07, 2012	10.57	10.68	10.28	10.57	30,128	-0.08(-0.79%)
May 04, 2012	10.79	10.79	10.65	10.65	17,797	-0.17(-1.61%)
May 03, 2012	10.69	10.86	10.69	10.83	14,106	+0.03(+0.31%)
May 02, 2012	10.89	10.89	10.58	10.79	20,812	-0.11(-0.98%)
May 01, 2012	10.87	10.96	10.77	10.90	5,336	+0.05(+0.47%)
Apr 30, 2012	10.89	10.97	10.65	10.85	4,984	+0.01(+0.10%)
Apr 27, 2012	10.58	10.84	10.58	10.84	3,486	+0.16(+1.53%)
Apr 26, 2012	11.18	11.18	10.65	10.68	10,495	-0.46(-4.14%)
Apr 25, 2012	10.86	11.14	10.85	11.14	24,761	+0.44(+4.15%)
Apr 24, 2012	10.80	10.86	10.68	10.69	6,775	+0.00(+0.00%)
Apr 23, 2012	10.70	10.80	10.50	10.69	26,359	-0.10(-0.94%)
Apr 20, 2012	10.62	10.79	10.62	10.79	11,738	+0.06(+0.58%)
Apr 19, 2012	10.69	10.73	10.52	10.73	27,239	+0.13(+1.22%)
Apr 18, 2012	10.73	10.78	10.59	10.60	23,763	-0.10(-0.95%)
Apr 17, 2012	10.46	10.78	10.41	10.70	32,996	+0.25(+2.37%)
Apr 16, 2012	10.55	10.55	10.28	10.46	25,834	-0.03(-0.27%)
Apr 13, 2012	10.38	10.57	10.23	10.48	47,175	+0.12(+1.14%)
Apr 12, 2012	10.26	10.39	10.19	10.37	26,860	+0.13(+1.32%)
Apr 11, 2012	10.05	10.29	10.05	10.23	43,689	+0.25(+2.48%)
Apr 10, 2012	10.23	10.35	9.956	9.984	35,524	-0.26(-2.52%)
Apr 09, 2012	10.52	10.57	10.24	10.24	41,648	-0.33(-3.09%)
Apr 05, 2012	10.66	10.74	10.37	10.57	4,134	-0.12(-1.10%)
Apr 04, 2012	10.34	10.75	10.17	10.69	113,090	+0.31(+2.98%)
Apr 03, 2012	10.42	10.56	10.25	10.38	39,811	-0.05(-0.46%)

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.