Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.67	10.67	10.48	10.48	5,221,222	-0.15(-1.38%)
Mar 29, 2012	10.65	10.68	10.53	10.63	4,279,481	-0.08(-0.71%)
Mar 28, 2012	10.81	10.86	10.66	10.70	5,045,298	-0.11(-1.00%)
Mar 27, 2012	10.83	10.90	10.79	10.81	6,724,033	-0.08(-0.76%)
Mar 26, 2012	10.77	10.93	10.72	10.90	5,513,466	+0.20(+1.91%)
Mar 23, 2012	10.72	10.72	10.59	10.69	2,887,934	-0.05(-0.47%)
Mar 22, 2012	10.69	10.77	10.66	10.74	2,912,977	-0.01(-0.12%)
Mar 21, 2012	10.91	10.91	10.70	10.76	4,370,091	-0.16(-1.46%)
Mar 20, 2012	10.72	10.92	10.69	10.91	4,666,330	+0.15(+1.42%)
Mar 19, 2012	10.72	10.83	10.71	10.76	3,131,565	+0.00(+0.00%)
Mar 16, 2012	10.69	10.79	10.67	10.76	4,880,029	+0.11(+1.02%)
Mar 15, 2012	10.48	10.66	10.46	10.65	3,871,898	+0.15(+1.45%)
Mar 14, 2012	10.58	10.66	10.49	10.50	3,715,617	-0.07(-0.66%)
Mar 13, 2012	10.42	10.58	10.30	10.57	4,500,727	+0.23(+2.22%)
Mar 12, 2012	10.13	10.38	10.10	10.34	3,980,202	+0.22(+2.20%)
Mar 09, 2012	10.13	10.21	10.03	10.12	4,421,870	-0.04(-0.44%)
Mar 08, 2012	9.642	10.23	9.489	10.16	12,530,928	+0.19(+1.91%)
Mar 07, 2012	10.05	10.09	9.866	9.973	6,208,369	-0.08(-0.75%)
Mar 06, 2012	10.12	10.17	10.01	10.05	2,567,228	-0.13(-1.30%)
Mar 05, 2012	10.23	10.25	10.12	10.18	2,288,263	-0.08(-0.74%)
Mar 02, 2012	10.32	10.36	10.21	10.26	2,549,828	-0.08(-0.73%)
Mar 01, 2012	10.24	10.37	10.22	10.33	3,428,367	+0.09(+0.86%)
Feb 29, 2012	10.38	10.41	10.21	10.24	4,089,479	-0.14(-1.39%)
Feb 28, 2012	10.36	10.51	10.32	10.39	3,451,677	+0.03(+0.30%)
Feb 27, 2012	10.25	10.43	10.18	10.36	7,761,516	+0.06(+0.61%)
Feb 24, 2012	10.28	10.36	10.22	10.29	2,836,719	+0.16(+1.61%)
Feb 23, 2012	10.14	10.19	10.04	10.13	2,434,980	-0.04(-0.43%)
Feb 22, 2012	10.23	10.30	10.09	10.17	2,751,134	-0.06(-0.55%)
Feb 21, 2012	10.26	10.33	10.19	10.23	3,646,640	+0.05(+0.49%)
Feb 17, 2012	10.25	10.32	10.07	10.18	4,299,762	-0.03(-0.31%)
Feb 16, 2012	10.14	10.29	10.14	10.21	3,671,583	+0.09(+0.87%)
Feb 15, 2012	10.22	10.26	10.07	10.12	3,246,318	-0.06(-0.62%)
Feb 14, 2012	10.26	10.32	10.14	10.19	4,126,431	-0.14(-1.34%)
Feb 13, 2012	10.47	10.47	10.15	10.32	7,143,956	-0.23(-2.20%)
Feb 10, 2012	10.63	10.67	10.54	10.56	3,738,686	-0.14(-1.29%)
Feb 09, 2012	10.79	10.80	10.66	10.70	4,468,840	-0.09(-0.82%)
Feb 08, 2012	10.78	10.85	10.66	10.78	3,624,640	+0.01(+0.12%)
Feb 07, 2012	10.81	10.85	10.76	10.77	3,258,112	-0.03(-0.29%)
Feb 06, 2012	10.79	10.80	10.71	10.80	2,380,753	-0.01(-0.06%)
Feb 03, 2012	10.70	10.97	10.68	10.81	3,724,737	+0.23(+2.20%)
Feb 02, 2012	10.71	10.71	10.55	10.58	3,294,598	-0.11(-1.00%)
Feb 01, 2012	10.37	10.80	10.33	10.68	6,236,582	+0.40(+3.91%)
Jan 31, 2012	10.46	10.54	10.24	10.28	5,208,896	-0.14(-1.33%)
Jan 30, 2012	10.48	10.49	10.37	10.42	3,680,773	-0.12(-1.13%)
Jan 27, 2012	10.61	10.66	10.44	10.54	2,970,255	-0.09(-0.89%)
Jan 26, 2012	10.66	10.74	10.57	10.63	3,833,315	+0.01(+0.09%)
Jan 25, 2012	10.60	10.70	10.48	10.62	5,233,011	+0.02(+0.21%)
Jan 24, 2012	10.58	10.68	10.57	10.60	7,302,585	-0.03(-0.30%)
Jan 23, 2012	10.36	10.68	10.36	10.63	5,393,084	+0.27(+2.61%)
Jan 20, 2012	10.24	10.37	10.21	10.36	3,359,701	+0.15(+1.48%)
Jan 19, 2012	10.24	10.27	10.19	10.21	2,854,708	+0.00(+0.00%)
Jan 18, 2012	10.21	10.28	10.11	10.21	4,514,151	+0.03(+0.25%)
Jan 17, 2012	10.43	10.46	10.12	10.19	4,189,958	-0.12(-1.16%)
Jan 13, 2012	10.23	10.34	10.19	10.31	2,322,068	+0.01(+0.06%)
Jan 12, 2012	10.31	10.33	10.20	10.30	1,986,409	+0.02(+0.18%)
Jan 11, 2012	10.19	10.31	10.19	10.28	2,108,277	+0.07(+0.68%)
Jan 10, 2012	10.32	10.32	10.21	10.21	3,341,753	-0.01(-0.06%)
Jan 09, 2012	10.24	10.27	10.12	10.22	2,088,717	+0.00(+0.00%)
Jan 06, 2012	10.19	10.26	10.14	10.22	2,597,778	+0.01(+0.12%)
Jan 05, 2012	10.05	10.27	10.05	10.21	4,273,844	+0.07(+0.68%)

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.