Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012		7.128	7.128	7.128	0	-0.38(-5.01%)
Apr 27, 2012	7.503	7.510	7.502	7.504	5,100	-0.25(-3.25%)
Apr 26, 2012	7.745	7.758	7.745	7.756	4,000	+0.74(+10.52%)
Apr 19, 2012		7.018	7.018	7.018	0	-0.26(-3.54%)
Apr 17, 2012		7.276	7.276	7.276	0	+0.03(+0.35%)
Apr 16, 2012	7.735	7.735	7.250	7.250	1,500	-0.81(-10.05%)
Apr 13, 2012	8.062	8.062	8.060	8.060	1,000	-0.20(-2.43%)
Apr 12, 2012	8.261	8.261	8.261	8.261	1,000	+0.22(+2.68%)
Apr 10, 2012		8.045	8.045	8.045	0	-1.56(-16.29%)
Mar 29, 2012		9.610	9.610	9.610	0	-0.04(-0.42%)
Mar 28, 2012	9.900	9.900	9.651	9.651	1,600	-0.41(-4.09%)
Mar 27, 2012	10.06	10.06	10.06	10.06	200	-0.34(-3.25%)
Mar 21, 2012		10.40	10.40	10.40	0	+0.01(+0.11%)
Mar 20, 2012	10.39	10.46	10.31	10.39	41,600	-0.28(-2.64%)
Mar 19, 2012	10.67	10.67	10.67	10.67	100	+0.04(+0.36%)
Mar 16, 2012	10.63	10.63	10.63	10.63	200	-1.03(-8.79%)
Mar 12, 2012		11.66	11.66	11.66	0	-0.02(-0.21%)
Mar 08, 2012		11.68	11.68	11.68	0	+0.11(+0.93%)
Mar 07, 2012	11.61	11.61	11.58	11.58	1,150	-1.10(-8.67%)
Mar 05, 2012		12.67	12.67	12.67	0	-0.40(-3.02%)
Mar 02, 2012	13.15	13.15	13.07	13.07	1,000	-0.26(-1.94%)
Feb 29, 2012	13.33	13.33	13.33	13.33	0	+0.05(+0.39%)
Feb 24, 2012		13.28	13.28	13.28	0	+0.35(+2.67%)
Feb 22, 2012		12.93	12.93	12.93	0	-0.08(-0.61%)
Feb 17, 2012		13.01	13.01	13.01	0	+0.16(+1.23%)
Feb 16, 2012	12.85	12.85	12.85	12.85	100	+0.12(+0.92%)
Feb 15, 2012	13.14	13.14	12.73	12.73	50,300	-0.59(-4.43%)
Feb 13, 2012		13.32	13.32	13.32	0	+0.11(+0.87%)
Feb 10, 2012	13.53	13.53	13.09	13.21	18,994	-0.32(-2.37%)
Feb 09, 2012	13.52	13.68	13.49	13.53	45,500	+0.02(+0.12%)
Feb 08, 2012	13.52	13.53	13.51	13.51	6,500	-0.51(-3.61%)
Feb 07, 2012	14.02	14.02	14.02	14.02	9,000	-0.05(-0.39%)
Feb 03, 2012		14.07	14.07	14.07	100	+0.34(+2.51%)
Feb 02, 2012	13.73	13.73	13.73	13.73	530	+0.73(+5.62%)
Jan 27, 2012		13.00	13.00	13.00	0	+1.21(+10.23%)
Jan 25, 2012		11.79	11.79	11.79	0	-0.26(-2.18%)
Jan 24, 2012	12.07	12.07	12.06	12.06	1,400	-0.19(-1.54%)
Jan 23, 2012	12.26	12.26	12.24	12.24	200	-0.14(-1.09%)
Jan 19, 2012		12.38	12.38	12.38	0	+0.35(+2.87%)
Jan 18, 2012	11.76	12.04	11.72	12.04	35,700	+0.26(+2.16%)
Jan 17, 2012	11.91	11.95	11.72	11.78	120,400	-0.11(-0.96%)
Jan 13, 2012	11.97	12.03	11.77	11.89	82,560	-0.36(-2.93%)
Jan 12, 2012	12.25	12.25	12.25	12.25	3,500	-0.33(-2.61%)
Jan 11, 2012	12.58	12.58	12.58	12.58	5,000	+0.40(+3.30%)
Jan 06, 2012		12.18	12.18	12.18	0	-0.21(-1.72%)
Jan 05, 2012	12.39	12.39	12.39	12.39	100	+1.65(+15.39%)
Dec 23, 2011		10.74	10.74	10.74	0	+0.21(+1.99%)
Dec 21, 2011	10.53	10.53	10.53	10.53	19,800	+0.11(+1.08%)
Dec 20, 2011	10.42	10.45	10.42	10.42	16,900	+0.07(+0.69%)
Dec 15, 2011	10.35	10.35	10.35	10.35	5,700	-1.02(-8.97%)
Nov 30, 2011	11.37	11.37	11.37	11.37	5,800	+1.15(+11.22%)
Nov 28, 2011		10.22	10.22	10.22	3,700	+0.03(+0.33%)
Nov 21, 2011		10.19	10.19	10.19	5,000	-0.42(-4.00%)
Nov 17, 2011	10.61	10.61	10.61	10.61	11,300	-0.01(-0.09%)
Nov 16, 2011	10.68	10.71	10.62	10.62	10,440	+0.16(+1.50%)
Nov 15, 2011	10.31	10.46	10.29	10.46	5,900	-0.15(-1.39%)
Nov 11, 2011		10.61	10.61	10.61	0	-0.27(-2.48%)
Nov 09, 2011		10.88	10.88	10.88	2,900	-0.35(-3.08%)
Nov 08, 2011	11.20	11.23	11.15	11.23	6,300	-0.08(-0.75%)
Nov 07, 2011	11.31	11.31	11.31	11.31	200	+0.37(+3.38%)
Nov 04, 2011	10.94	10.94	10.94	10.94	4,850	-0.19(-1.71%)
Nov 03, 2011	10.61	11.13	10.61	11.13	4,200	+0.76(+7.32%)
Nov 01, 2011		10.37	10.37	10.37	4,000	-1.07(-9.34%)
Oct 28, 2011		11.44	11.44	11.44	8,900	-0.27(-2.27%)
Oct 27, 2011	11.71	11.71	11.71	11.71	6,700	+1.16(+10.96%)
Oct 17, 2011		10.55	10.55	10.55	9,900	+0.20(+1.90%)
Oct 12, 2011	10.35	10.35	10.35	10.35	6,729	+0.65(+6.73%)
Oct 11, 2011	9.700	9.700	9.700	9.700	200	+0.19(+2.01%)
Oct 06, 2011		9.509	9.509	9.509	0	+1.80(+23.39%)
Oct 04, 2011	7.706	7.706	7.706	7.706	9,100	-2.07(-21.21%)
Sep 27, 2011	9.780	9.780	9.780	9.780	0	+0.69(+7.58%)
Sep 26, 2011	9.091	9.091	9.091	9.091	5,500	-0.27(-2.92%)
Sep 23, 2011	9.364	9.364	9.364	9.364	4,600	+0.05(+0.52%)
Sep 22, 2011	9.465	9.465	9.316	9.316	6,000	-2.15(-18.74%)
Sep 12, 2011		11.46	11.46	11.46	11,900	-0.29(-2.49%)
Sep 02, 2011		11.76	11.76	11.76	5,300	-0.53(-4.32%)
Sep 01, 2011	12.28	12.29	12.28	12.29	20,400	+0.91(+8.00%)
Aug 30, 2011		11.38	11.38	11.38	17,600	-0.17(-1.48%)
Aug 29, 2011	11.48	11.55	11.48	11.55	21,300	+0.46(+4.11%)
Aug 26, 2011	11.09	11.09	11.09	11.09	14,700	+0.06(+0.57%)
Aug 25, 2011	11.03	11.03	11.03	11.03	18,000	-0.33(-2.94%)
Aug 24, 2011	11.36	11.36	11.36	11.36	10,400	+0.37(+3.37%)
Aug 23, 2011	10.99	10.99	10.99	10.99	20,400	-0.05(-0.47%)
Aug 22, 2011	11.05	11.05	11.05	11.05	1,500	-0.95(-7.95%)
Aug 18, 2011		12.00	12.00	12.00	10,100	-0.60(-4.77%)
Aug 11, 2011		12.60	12.60	12.60	100	-0.34(-2.61%)
Aug 09, 2011	12.94	12.94	12.94	12.94	10,500	+0.79(+6.52%)
Aug 08, 2011	12.30	12.30	12.15	12.15	17,600	-1.52(-11.14%)
Aug 05, 2011	13.90	13.90	13.67	13.67	10,800	-0.63(-4.40%)
Aug 04, 2011	14.29	14.30	14.28	14.30	4,500	-1.56(-9.86%)
Aug 02, 2011		15.86	15.86	15.86	8,200	-0.11(-0.68%)
Jul 27, 2011		15.97	15.97	15.97	0	-0.33(-2.01%)
Jul 26, 2011	16.30	16.30	16.30	16.30	8,600	-0.38(-2.26%)
Jul 21, 2011		16.68	16.68	16.68	1,000	+0.61(+3.79%)
Jul 20, 2011	16.08	16.08	16.07	16.07	10,600	+0.49(+3.13%)
Jul 18, 2011		15.58	15.58	15.58	600	-0.18(-1.13%)
Jul 15, 2011	15.72	15.76	15.72	15.76	12,600	+0.06(+0.39%)
Jul 14, 2011	15.69	15.70	15.69	15.70	18,400	+0.32(+2.11%)
Jul 13, 2011	15.37	15.37	15.37	15.37	14,800	+0.69(+4.70%)
Jul 11, 2011		14.68	14.68	14.68	8,600	-0.62(-4.08%)
Jul 06, 2011		15.31	15.31	15.31	7,700	+1.05(+7.33%)
Jun 20, 2011		14.26	14.26	14.26	0	-0.45(-3.03%)
Jun 17, 2011	14.72	14.72	14.71	14.71	17,600	-0.05(-0.35%)
Jun 16, 2011	14.77	14.77	14.76	14.76	16,100	-0.79(-5.06%)
Jun 14, 2011	15.54	15.54	15.54	15.54	14,600	+0.76(+5.15%)
Jun 13, 2011	15.02	15.02	14.78	14.78	15,900	-0.20(-1.37%)
Jun 09, 2011		14.99	14.99	14.99	14,800	-0.22(-1.45%)
Jun 07, 2011		15.21	15.21	15.21	13,700	-1.05(-6.46%)
May 26, 2011		16.26	16.26	16.26	5,300	+0.19(+1.21%)
May 20, 2011		16.06	16.06	16.06	400	+1.06(+7.04%)
May 19, 2011	14.81	15.02	14.81	15.01	3,800	+0.14(+0.94%)
May 18, 2011	14.89	14.90	14.87	14.87	8,900	+0.32(+2.19%)
May 17, 2011	14.55	14.55	14.55	14.55	9,300	-0.31(-2.09%)
May 13, 2011		14.86	14.86	14.86	2,700	-0.18(-1.21%)
May 12, 2011	15.04	15.04	15.04	15.04	5,962	-0.08(-0.54%)
May 11, 2011	15.71	15.71	15.12	15.12	5,400	-0.94(-5.84%)
May 09, 2011		16.06	16.06	16.06	700	-0.09(-0.55%)
May 06, 2011	16.29	16.29	16.15	16.15	13,400	-1.65(-9.25%)
May 03, 2011		17.80	17.80	17.80	700	-0.19(-1.07%)

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.