Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	10.51	10.76	10.33	10.38	191,874	+0.19(+1.86%)
Jun 28, 2012	9.880	10.23	9.760	10.19	100,110	+0.16(+1.60%)
Jun 27, 2012	9.920	10.12	9.870	10.03	152,452	+0.16(+1.62%)
Jun 26, 2012	9.810	9.990	9.610	9.870	56,088	+0.05(+0.51%)
Jun 25, 2012	9.840	9.990	9.730	9.820	48,911	-0.28(-2.77%)
Jun 22, 2012	9.820	10.17	9.580	10.10	154,569	+0.40(+4.12%)
Jun 21, 2012	10.16	10.22	9.600	9.700	92,428	-0.43(-4.24%)
Jun 20, 2012	10.37	10.49	10.08	10.13	139,600	-0.23(-2.22%)
Jun 19, 2012	10.07	10.58	9.980	10.36	143,892	+0.33(+3.29%)
Jun 18, 2012	10.08	10.20	9.980	10.03	75,485	-0.17(-1.67%)
Jun 15, 2012	9.900	10.23	9.770	10.20	214,385	+0.27(+2.72%)
Jun 14, 2012	9.940	10.05	9.770	9.930	95,189	-0.02(-0.20%)
Jun 13, 2012	10.28	10.47	9.880	9.950	118,355	-0.38(-3.68%)
Jun 12, 2012	10.30	10.43	10.01	10.33	129,603	+0.10(+0.98%)
Jun 11, 2012	11.14	11.14	10.21	10.23	117,195	-0.70(-6.40%)
Jun 08, 2012	10.56	10.93	10.43	10.93	69,698	+0.31(+2.92%)
Jun 07, 2012	10.84	10.97	10.59	10.62	94,099	+0.01(+0.09%)
Jun 06, 2012	10.12	10.63	10.12	10.61	139,843	+0.62(+6.21%)
Jun 05, 2012	9.960	10.19	9.840	9.990	119,220	-0.08(-0.79%)
Jun 04, 2012	9.870	10.10	9.100	10.07	137,201	+0.31(+3.18%)
Jun 01, 2012	9.870	10.19	9.710	9.760	93,103	-0.46(-4.50%)
May 31, 2012	10.26	10.35	9.900	10.22	192,204	-0.02(-0.20%)
May 30, 2012	10.38	10.43	10.17	10.24	147,029	-0.31(-2.94%)
May 29, 2012	10.56	10.69	10.25	10.55	156,638	+0.09(+0.86%)
May 25, 2012	10.65	10.92	10.34	10.46	65,292	-0.26(-2.43%)
May 24, 2012	10.62	10.73	10.31	10.72	98,574	+0.16(+1.52%)
May 23, 2012	10.16	10.68	10.13	10.56	212,288	+0.22(+2.13%)
May 22, 2012	10.51	10.54	10.19	10.34	200,747	-0.20(-1.90%)
May 21, 2012	10.43	10.65	10.31	10.54	80,032	+0.20(+1.93%)
May 18, 2012	10.36	10.56	10.15	10.34	105,646	-0.03(-0.29%)
May 17, 2012	10.55	10.71	10.32	10.37	107,453	-0.18(-1.71%)
May 16, 2012	10.77	10.87	10.49	10.55	75,872	-0.12(-1.12%)
May 15, 2012	10.77	10.97	10.65	10.67	163,663	-0.12(-1.11%)
May 14, 2012	10.91	11.04	10.76	10.79	118,539	-0.33(-2.97%)
May 11, 2012	11.16	11.39	11.01	11.12	118,999	-0.22(-1.94%)
May 10, 2012	11.52	11.82	11.24	11.34	93,522	-0.05(-0.44%)
May 09, 2012	11.07	11.41	10.95	11.39	152,139	+0.11(+0.98%)
May 08, 2012	10.99	11.35	10.86	11.28	85,285	+0.14(+1.26%)
May 07, 2012	11.22	11.45	10.88	11.14	138,342	-0.12(-1.07%)
May 04, 2012	11.71	12.07	11.19	11.26	216,332	-0.60(-5.06%)
May 03, 2012	13.73	13.73	11.50	11.86	175,174	-2.01(-14.49%)
May 02, 2012	13.12	13.98	13.08	13.87	92,515	+0.59(+4.44%)
May 01, 2012	13.51	13.94	13.23	13.28	109,987	-0.24(-1.78%)
Apr 30, 2012	13.85	13.85	13.44	13.52	81,558	-0.37(-2.66%)
Apr 27, 2012	13.35	13.94	12.89	13.89	88,214	+0.64(+4.83%)
Apr 26, 2012	13.11	13.32	13.02	13.25	68,681	+0.08(+0.61%)
Apr 25, 2012	13.42	13.57	13.13	13.17	73,205	+0.05(+0.38%)
Apr 24, 2012	12.89	13.22	12.89	13.12	83,002	+0.21(+1.63%)
Apr 23, 2012	13.06	13.14	12.61	12.91	127,298	-0.50(-3.73%)
Apr 20, 2012	13.70	13.70	13.24	13.41	87,242	+0.10(+0.75%)
Apr 19, 2012	13.72	13.84	13.19	13.31	60,614	-0.36(-2.63%)
Apr 18, 2012	13.90	13.91	13.59	13.67	58,345	-0.32(-2.29%)
Apr 17, 2012	14.07	14.37	13.96	13.99	69,648	+0.12(+0.87%)
Apr 16, 2012	13.86	14.08	13.56	13.87	58,213	+0.13(+0.95%)
Apr 13, 2012	14.04	14.04	13.67	13.74	72,642	-0.44(-3.10%)
Apr 12, 2012	13.91	14.29	13.91	14.18	104,773	+0.23(+1.65%)
Apr 11, 2012	13.67	13.95	13.52	13.95	133,555	+0.49(+3.64%)
Apr 10, 2012	13.96	13.98	13.35	13.46	91,771	-0.54(-3.86%)
Apr 09, 2012	14.20	14.27	13.94	14.00	133,003	-0.63(-4.31%)
Apr 05, 2012	14.69	14.91	14.54	14.63	55,727	-0.11(-0.75%)
Apr 04, 2012	14.91	14.92	14.51	14.74	55,487	-0.46(-3.03%)
Apr 03, 2012	15.67	15.75	15.07	15.20	90,550	-0.47(-3.00%)

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.