Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.524	9.581	9.333	9.359	11,371,194	-0.17(-1.74%)
Apr 27, 2012	9.518	9.550	9.435	9.524	9,256,069	+0.01(+0.07%)
Apr 26, 2012	9.180	9.658	9.136	9.518	26,263,124	-1.14(-10.69%)
Apr 25, 2012	10.68	10.76	10.56	10.66	4,156,966	+0.10(+0.90%)
Apr 24, 2012	10.50	10.57	10.42	10.56	2,689,502	+0.08(+0.73%)
Apr 23, 2012	10.60	10.63	10.40	10.49	4,127,896	-0.21(-1.96%)
Apr 20, 2012	10.79	10.80	10.63	10.70	4,996,943	-0.05(-0.47%)
Apr 19, 2012	10.85	10.89	10.71	10.75	5,128,378	-0.07(-0.65%)
Apr 18, 2012	10.72	10.84	10.69	10.82	3,933,589	+0.04(+0.41%)
Apr 17, 2012	10.70	10.78	10.62	10.77	2,716,194	+0.14(+1.32%)
Apr 16, 2012	10.78	10.79	10.56	10.63	3,521,193	-0.11(-1.07%)
Apr 13, 2012	10.79	10.90	10.73	10.75	9,204,124	-0.07(-0.65%)
Apr 12, 2012	10.70	10.82	10.64	10.82	3,429,863	+0.11(+1.07%)
Apr 11, 2012	10.70	10.75	10.61	10.70	3,512,064	+0.10(+0.90%)
Apr 10, 2012	10.75	10.85	10.56	10.61	6,557,161	-0.06(-0.60%)
Apr 09, 2012	10.72	10.72	10.61	10.67	2,888,233	-0.17(-1.59%)
Apr 05, 2012	10.78	10.87	10.74	10.84	3,821,553	+0.03(+0.24%)
Apr 04, 2012	10.84	10.89	10.77	10.82	5,010,763	-0.08(-0.76%)
Apr 03, 2012	10.61	10.92	10.57	10.90	7,178,136	+0.28(+2.64%)
Apr 02, 2012	10.46	10.72	10.45	10.62	4,620,607	+0.13(+1.28%)
Mar 30, 2012	10.67	10.68	10.48	10.49	5,219,475	-0.15(-1.38%)
Mar 29, 2012	10.66	10.68	10.54	10.63	4,278,050	-0.08(-0.71%)
Mar 28, 2012	10.81	10.87	10.66	10.71	5,043,610	-0.11(-1.00%)
Mar 27, 2012	10.84	10.91	10.79	10.82	6,721,784	-0.08(-0.76%)
Mar 26, 2012	10.77	10.93	10.72	10.90	5,511,622	+0.20(+1.90%)
Mar 23, 2012	10.72	10.73	10.59	10.70	2,886,968	-0.05(-0.47%)
Mar 22, 2012	10.69	10.78	10.66	10.75	2,912,003	-0.01(-0.12%)
Mar 21, 2012	10.91	10.91	10.70	10.76	4,368,629	-0.16(-1.46%)
Mar 20, 2012	10.73	10.92	10.70	10.92	4,664,769	+0.15(+1.42%)
Mar 19, 2012	10.73	10.84	10.72	10.77	3,130,517	+0.00(+0.00%)
Mar 16, 2012	10.69	10.80	10.67	10.77	4,878,396	+0.11(+1.02%)
Mar 15, 2012	10.49	10.66	10.46	10.66	3,870,603	+0.15(+1.45%)
Mar 14, 2012	10.58	10.66	10.49	10.50	3,714,374	-0.07(-0.66%)
Mar 13, 2012	10.42	10.59	10.30	10.57	4,499,222	+0.23(+2.22%)
Mar 12, 2012	10.13	10.38	10.10	10.35	3,978,871	+0.22(+2.20%)
Mar 09, 2012	10.13	10.22	10.03	10.12	4,420,390	-0.04(-0.44%)
Mar 08, 2012	9.645	10.23	9.492	10.17	12,526,736	+0.19(+1.91%)
Mar 07, 2012	10.06	10.09	9.869	9.976	6,206,293	-0.08(-0.75%)
Mar 06, 2012	10.12	10.17	10.01	10.05	2,566,369	-0.13(-1.30%)
Mar 05, 2012	10.23	10.25	10.13	10.18	2,287,498	-0.08(-0.74%)
Mar 02, 2012	10.32	10.37	10.21	10.26	2,548,976	-0.08(-0.73%)
Mar 01, 2012	10.25	10.38	10.23	10.33	3,427,221	+0.09(+0.86%)
Feb 29, 2012	10.38	10.42	10.21	10.25	4,088,111	-0.14(-1.39%)
Feb 28, 2012	10.36	10.51	10.32	10.39	3,450,523	+0.03(+0.30%)
Feb 27, 2012	10.25	10.43	10.18	10.36	7,758,920	+0.06(+0.61%)
Feb 24, 2012	10.28	10.36	10.22	10.30	2,835,771	+0.16(+1.61%)
Feb 23, 2012	10.14	10.20	10.05	10.13	2,434,166	-0.04(-0.43%)
Feb 22, 2012	10.23	10.30	10.09	10.18	2,750,214	-0.06(-0.55%)
Feb 21, 2012	10.27	10.33	10.19	10.23	3,645,421	+0.05(+0.49%)
Feb 17, 2012	10.25	10.33	10.08	10.18	4,298,324	-0.03(-0.31%)
Feb 16, 2012	10.15	10.30	10.14	10.21	3,670,355	+0.09(+0.87%)
Feb 15, 2012	10.22	10.26	10.07	10.13	3,245,233	-0.06(-0.62%)
Feb 14, 2012	10.26	10.32	10.15	10.19	4,125,051	-0.14(-1.34%)
Feb 13, 2012	10.47	10.47	10.15	10.33	7,141,567	-0.23(-2.20%)
Feb 10, 2012	10.63	10.67	10.55	10.56	3,737,436	-0.14(-1.29%)
Feb 09, 2012	10.79	10.80	10.66	10.70	4,467,345	-0.09(-0.82%)
Feb 08, 2012	10.78	10.85	10.66	10.79	3,623,428	+0.01(+0.12%)
Feb 07, 2012	10.81	10.86	10.77	10.77	3,257,022	-0.03(-0.29%)
Feb 06, 2012	10.79	10.81	10.72	10.81	2,379,957	-0.01(-0.06%)
Feb 03, 2012	10.70	10.98	10.68	10.81	3,723,491	+0.23(+2.20%)
Feb 02, 2012	10.71	10.71	10.55	10.58	3,293,496	-0.11(-1.00%)

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.