Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.07	12.32	12.06	12.30	2,668,543	+0.22(+1.84%)
Apr 27, 2012	11.96	12.22	11.93	12.08	3,377,681	+0.14(+1.18%)
Apr 26, 2012	11.76	11.97	11.73	11.94	1,463,971	+0.18(+1.53%)
Apr 25, 2012	11.64	11.79	11.46	11.76	1,700,388	+0.24(+2.04%)
Apr 24, 2012	11.85	11.88	11.45	11.53	1,903,205	-0.31(-2.64%)
Apr 23, 2012	11.68	11.85	11.66	11.84	2,639,364	-0.03(-0.25%)
Apr 20, 2012	11.53	12.01	11.51	11.87	1,751,533	+0.35(+3.08%)
Apr 19, 2012	11.52	11.73	11.46	11.51	1,386,315	-0.02(-0.18%)
Apr 18, 2012	11.44	11.53	11.40	11.53	789,754	+0.06(+0.52%)
Apr 17, 2012	11.47	11.59	11.42	11.47	980,497	+0.11(+0.98%)
Apr 16, 2012	11.50	11.59	11.32	11.36	1,006,973	-0.15(-1.26%)
Apr 13, 2012	11.57	11.76	11.47	11.51	1,270,681	-0.18(-1.50%)
Apr 12, 2012	11.43	11.71	11.43	11.68	700,031	+0.27(+2.40%)
Apr 11, 2012	11.44	11.55	11.37	11.41	1,357,438	+0.06(+0.49%)
Apr 10, 2012	11.59	11.68	11.33	11.35	2,040,413	-0.29(-2.53%)
Apr 09, 2012	11.71	11.74	11.48	11.65	2,205,607	-0.22(-1.84%)
Apr 05, 2012	11.86	11.94	11.81	11.87	876,633	+0.00(+0.04%)
Apr 04, 2012	11.94	11.99	11.72	11.86	1,361,773	-0.20(-1.63%)
Apr 03, 2012	11.93	12.14	11.83	12.06	1,546,515	+0.15(+1.22%)
Apr 02, 2012	11.82	11.98	11.74	11.91	1,407,349	+0.14(+1.16%)
Mar 30, 2012	11.65	11.82	11.60	11.78	1,179,281	+0.21(+1.85%)
Mar 29, 2012	11.48	11.60	11.27	11.56	2,061,475	-0.01(-0.11%)
Mar 28, 2012	11.60	11.66	11.37	11.58	2,211,805	-0.02(-0.18%)
Mar 27, 2012	11.75	11.82	11.58	11.60	775,177	-0.12(-1.02%)
Mar 26, 2012	11.71	11.80	11.59	11.72	825,457	+0.09(+0.74%)
Mar 23, 2012	11.61	11.68	11.37	11.63	800,393	+0.05(+0.41%)
Mar 22, 2012	11.64	11.71	11.53	11.59	971,814	-0.18(-1.49%)
Mar 21, 2012	11.65	11.82	11.62	11.76	522,856	+0.18(+1.55%)
Mar 20, 2012	11.60	11.70	11.48	11.58	1,364,975	-0.11(-0.91%)
Mar 19, 2012	11.76	11.86	11.67	11.69	552,119	-0.08(-0.65%)
Mar 16, 2012	11.73	11.97	11.66	11.76	1,042,440	+0.09(+0.77%)
Mar 15, 2012	11.65	11.76	11.56	11.68	1,191,241	+0.03(+0.29%)
Mar 14, 2012	11.72	11.82	11.54	11.64	1,389,597	-0.05(-0.40%)
Mar 13, 2012	11.71	11.91	11.59	11.69	1,872,592	+0.02(+0.15%)
Mar 12, 2012	11.47	11.91	11.43	11.67	2,575,889	+0.18(+1.60%)
Mar 09, 2012	11.18	11.59	11.12	11.49	1,650,074	+0.29(+2.64%)
Mar 08, 2012	11.05	11.43	11.02	11.19	2,728,975	+0.24(+2.15%)
Mar 07, 2012	10.53	11.02	10.47	10.96	2,890,450	+0.47(+4.53%)
Mar 06, 2012	10.61	10.63	10.34	10.48	2,765,951	-0.28(-2.58%)
Mar 05, 2012	10.98	11.09	10.69	10.76	1,884,005	-0.26(-2.40%)
Mar 02, 2012	10.67	11.11	10.66	11.03	2,261,995	+0.34(+3.20%)
Mar 01, 2012	10.75	10.83	10.67	10.68	1,860,449	+0.00(+0.04%)
Feb 29, 2012	10.73	10.76	10.63	10.68	1,449,119	+0.02(+0.16%)
Feb 28, 2012	10.80	10.80	10.58	10.66	1,867,233	-0.10(-0.91%)
Feb 27, 2012	10.65	10.81	10.53	10.76	2,599,917	+0.06(+0.52%)
Feb 24, 2012	10.71	10.75	10.66	10.70	1,429,089	+0.03(+0.24%)
Feb 23, 2012	10.70	10.84	10.67	10.68	1,535,512	-0.03(-0.28%)
Feb 22, 2012	10.64	10.81	10.59	10.71	840,268	+0.03(+0.24%)
Feb 21, 2012	10.80	10.90	10.64	10.68	2,089,243	-0.16(-1.47%)
Feb 17, 2012	10.92	11.00	10.77	10.84	1,123,696	-0.03(-0.24%)
Feb 16, 2012	10.65	11.07	10.61	10.87	3,358,137	+0.21(+1.96%)
Feb 15, 2012	10.45	10.85	10.40	10.66	2,666,839	+0.30(+2.93%)
Feb 14, 2012	10.42	10.53	10.35	10.36	1,659,027	-0.15(-1.38%)
Feb 13, 2012	10.45	10.50	10.30	10.50	1,773,347	+0.15(+1.49%)
Feb 10, 2012	10.13	10.40	10.02	10.35	2,502,792	+0.09(+0.92%)
Feb 09, 2012	9.903	10.51	9.818	10.25	6,511,693	+0.75(+7.91%)
Feb 08, 2012	9.097	9.532	9.037	9.502	3,261,105	+0.47(+5.15%)
Feb 07, 2012	9.178	9.246	9.020	9.037	1,926,795	-0.16(-1.72%)
Feb 06, 2012	9.173	9.276	9.050	9.195	3,169,891	-0.03(-0.32%)
Feb 03, 2012	9.434	9.438	9.216	9.225	3,725,994	-0.16(-1.68%)
Feb 02, 2012	9.455	9.500	9.340	9.383	909,491	-0.09(-0.95%)

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.