Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.72	10.72	10.53	10.63	1,738,551	-0.10(-0.93%)
Apr 27, 2012	10.73	10.76	10.52	10.73	2,679,526	+0.06(+0.56%)
Apr 26, 2012	10.66	11.00	10.60	10.67	5,887,061	+0.00(+0.00%)
Apr 25, 2012	10.51	10.70	10.45	10.67	4,619,961	+0.26(+2.50%)
Apr 24, 2012	10.27	10.48	10.25	10.41	5,857,052	+0.14(+1.36%)
Apr 23, 2012	10.36	10.40	10.21	10.27	8,579,938	-0.21(-1.96%)
Apr 20, 2012	10.40	10.65	10.22	10.47	17,655,996	+0.60(+6.08%)
Apr 19, 2012	10.02	10.14	9.765	9.875	6,663,312	-0.09(-0.90%)
Apr 18, 2012	10.05	10.07	9.870	9.965	3,791,569	-0.14(-1.43%)
Apr 17, 2012	10.03	10.23	9.980	10.11	2,691,790	+0.20(+2.02%)
Apr 16, 2012	10.24	10.35	9.720	9.910	9,208,280	-0.15(-1.49%)
Apr 13, 2012	10.62	10.64	9.980	10.06	10,009,559	-0.60(-5.63%)
Apr 12, 2012	10.36	10.69	10.31	10.66	2,906,805	+0.35(+3.34%)
Apr 11, 2012	10.25	10.45	10.20	10.31	3,841,428	+0.26(+2.64%)
Apr 10, 2012	10.31	10.47	10.02	10.05	4,927,575	-0.33(-3.18%)
Apr 09, 2012	10.42	10.47	10.19	10.38	3,091,092	-0.28(-2.63%)
Apr 05, 2012	10.63	10.75	10.58	10.66	1,957,214	-0.03(-0.28%)
Apr 04, 2012	10.89	10.97	10.69	10.69	3,458,217	-0.36(-3.26%)
Apr 03, 2012	11.06	11.12	10.78	11.05	4,109,370	-0.04(-0.36%)
Apr 02, 2012	10.89	11.16	10.85	11.09	3,512,155	+0.14(+1.28%)
Mar 30, 2012	10.98	11.08	10.75	10.95	4,224,206	+0.05(+0.46%)
Mar 29, 2012	10.89	10.95	10.72	10.90	3,771,783	-0.13(-1.18%)
Mar 28, 2012	11.22	11.26	10.92	11.03	4,240,646	-0.16(-1.43%)
Mar 27, 2012	11.37	11.45	11.18	11.19	3,852,834	-0.17(-1.50%)
Mar 26, 2012	11.41	11.44	11.27	11.36	5,502,479	+0.09(+0.80%)
Mar 23, 2012	11.00	11.29	10.83	11.27	4,804,062	+0.24(+2.18%)
Mar 22, 2012	11.15	11.26	10.92	11.03	3,142,425	-0.23(-2.04%)
Mar 21, 2012	11.26	11.36	11.17	11.26	3,934,549	+0.04(+0.40%)
Mar 20, 2012	11.11	11.32	11.02	11.21	3,527,961	-0.01(-0.04%)
Mar 19, 2012	11.28	11.50	11.12	11.22	10,156,502	+0.18(+1.63%)
Mar 16, 2012	11.01	11.13	10.81	11.04	5,993,068	+0.09(+0.82%)
Mar 15, 2012	10.49	11.09	10.43	10.95	10,281,447	+0.55(+5.29%)
Mar 14, 2012	10.15	10.50	10.06	10.40	9,772,159	+0.35(+3.48%)
Mar 13, 2012	9.650	10.15	9.620	10.05	8,813,686	+0.47(+4.91%)
Mar 12, 2012	9.700	9.720	9.500	9.580	5,437,595	-0.09(-0.93%)
Mar 09, 2012	9.720	9.760	9.600	9.670	5,184,724	-0.01(-0.10%)
Mar 08, 2012	9.510	9.760	9.480	9.680	7,063,523	+0.28(+2.98%)
Mar 07, 2012	9.350	9.500	9.290	9.400	3,755,376	+0.13(+1.40%)
Mar 06, 2012	9.520	9.550	9.230	9.270	6,130,462	-0.44(-4.53%)
Mar 05, 2012	9.940	9.950	9.680	9.710	3,699,010	-0.28(-2.80%)
Mar 02, 2012	9.840	10.02	9.790	9.990	4,765,265	+0.15(+1.52%)
Mar 01, 2012	9.700	10.00	9.700	9.840	6,946,763	+0.21(+2.13%)
Feb 29, 2012	9.730	9.900	9.610	9.635	5,065,175	-0.04(-0.46%)
Feb 28, 2012	9.680	9.770	9.580	9.680	3,253,424	+0.02(+0.21%)
Feb 27, 2012	9.580	9.720	9.470	9.660	2,741,337	+0.00(+0.00%)
Feb 24, 2012	9.520	9.730	9.460	9.660	6,358,824	+0.17(+1.79%)
Feb 23, 2012	9.300	9.510	9.150	9.490	3,191,765	+0.17(+1.82%)
Feb 22, 2012	9.420	9.500	9.320	9.320	6,674,998	-0.18(-1.89%)
Feb 21, 2012	9.400	9.520	9.300	9.500	5,912,944	+0.15(+1.60%)
Feb 17, 2012	9.290	9.400	9.220	9.350	3,751,880	+0.09(+0.97%)
Feb 16, 2012	9.170	9.280	9.050	9.260	4,301,082	+0.09(+0.98%)
Feb 15, 2012	9.140	9.240	9.050	9.170	5,597,576	+0.10(+1.10%)
Feb 14, 2012	9.250	9.300	8.960	9.070	5,332,542	-0.24(-2.58%)
Feb 13, 2012	9.320	9.350	9.210	9.310	5,551,451	+0.10(+1.09%)
Feb 10, 2012	9.100	9.230	9.070	9.210	4,799,469	+0.02(+0.22%)
Feb 09, 2012	9.170	9.240	9.020	9.190	4,929,403	+0.06(+0.66%)
Feb 08, 2012	9.190	9.280	9.100	9.130	7,638,819	+0.03(+0.33%)
Feb 07, 2012	9.220	9.220	8.860	9.100	6,520,130	-0.12(-1.30%)
Feb 06, 2012	9.110	9.330	9.050	9.220	5,334,195	+0.03(+0.33%)
Feb 03, 2012	8.990	9.255	8.980	9.190	9,773,688	+0.34(+3.90%)
Feb 02, 2012	8.570	8.860	8.530	8.845	11,470,082	+0.33(+3.81%)

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.