Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.07	12.32	12.06	12.30	2,668,824	+0.22(+1.84%)
Apr 27, 2012	11.96	12.22	11.93	12.08	3,378,037	+0.14(+1.18%)
Apr 26, 2012	11.76	11.97	11.73	11.94	1,464,125	+0.18(+1.53%)
Apr 25, 2012	11.64	11.79	11.46	11.76	1,700,567	+0.24(+2.04%)
Apr 24, 2012	11.85	11.88	11.45	11.52	1,903,405	-0.31(-2.64%)
Apr 23, 2012	11.67	11.85	11.66	11.84	2,639,642	-0.03(-0.25%)
Apr 20, 2012	11.53	12.01	11.51	11.87	1,751,718	+0.35(+3.08%)
Apr 19, 2012	11.52	11.73	11.46	11.51	1,386,461	-0.02(-0.18%)
Apr 18, 2012	11.44	11.53	11.40	11.53	789,837	+0.06(+0.52%)
Apr 17, 2012	11.46	11.58	11.42	11.47	980,600	+0.11(+0.98%)
Apr 16, 2012	11.50	11.59	11.32	11.36	1,007,080	-0.15(-1.26%)
Apr 13, 2012	11.57	11.76	11.47	11.51	1,270,815	-0.18(-1.50%)
Apr 12, 2012	11.43	11.70	11.43	11.68	700,105	+0.27(+2.40%)
Apr 11, 2012	11.44	11.55	11.37	11.41	1,357,581	+0.06(+0.49%)
Apr 10, 2012	11.59	11.68	11.33	11.35	2,040,628	-0.29(-2.53%)
Apr 09, 2012	11.70	11.74	11.48	11.65	2,205,839	-0.22(-1.84%)
Apr 05, 2012	11.86	11.93	11.81	11.87	876,725	+0.00(+0.04%)
Apr 04, 2012	11.94	11.99	11.72	11.86	1,361,916	-0.20(-1.63%)
Apr 03, 2012	11.93	12.14	11.83	12.06	1,546,678	+0.15(+1.22%)
Apr 02, 2012	11.81	11.98	11.74	11.91	1,407,497	+0.14(+1.16%)
Mar 30, 2012	11.64	11.81	11.60	11.78	1,179,405	+0.21(+1.85%)
Mar 29, 2012	11.48	11.60	11.27	11.56	2,061,692	-0.01(-0.11%)
Mar 28, 2012	11.60	11.66	11.37	11.58	2,212,038	-0.02(-0.18%)
Mar 27, 2012	11.75	11.82	11.58	11.60	775,258	-0.12(-1.02%)
Mar 26, 2012	11.71	11.80	11.58	11.72	825,544	+0.09(+0.74%)
Mar 23, 2012	11.61	11.68	11.37	11.63	800,477	+0.05(+0.41%)
Mar 22, 2012	11.64	11.71	11.52	11.58	971,916	-0.18(-1.49%)
Mar 21, 2012	11.65	11.82	11.61	11.76	522,911	+0.18(+1.55%)
Mar 20, 2012	11.60	11.70	11.48	11.58	1,365,119	-0.11(-0.91%)
Mar 19, 2012	11.76	11.86	11.67	11.69	552,177	-0.08(-0.65%)
Mar 16, 2012	11.73	11.97	11.66	11.76	1,042,550	+0.09(+0.77%)
Mar 15, 2012	11.65	11.76	11.55	11.67	1,191,366	+0.03(+0.29%)
Mar 14, 2012	11.72	11.81	11.54	11.64	1,389,744	-0.05(-0.40%)
Mar 13, 2012	11.71	11.91	11.58	11.69	1,872,789	+0.02(+0.15%)
Mar 12, 2012	11.47	11.91	11.43	11.67	2,576,160	+0.18(+1.60%)
Mar 09, 2012	11.18	11.59	11.11	11.49	1,650,248	+0.29(+2.64%)
Mar 08, 2012	11.05	11.43	11.02	11.19	2,729,263	+0.24(+2.15%)
Mar 07, 2012	10.53	11.02	10.46	10.96	2,890,755	+0.47(+4.53%)
Mar 06, 2012	10.61	10.63	10.34	10.48	2,766,242	-0.28(-2.58%)
Mar 05, 2012	10.98	11.08	10.69	10.76	1,884,203	-0.27(-2.40%)
Mar 02, 2012	10.67	11.11	10.66	11.02	2,262,233	+0.34(+3.20%)
Mar 01, 2012	10.75	10.83	10.67	10.68	1,860,645	+0.00(+0.04%)
Feb 29, 2012	10.73	10.76	10.63	10.68	1,449,272	+0.02(+0.16%)
Feb 28, 2012	10.80	10.80	10.58	10.66	1,867,430	-0.10(-0.91%)
Feb 27, 2012	10.65	10.81	10.52	10.76	2,600,191	+0.06(+0.52%)
Feb 24, 2012	10.71	10.75	10.66	10.70	1,429,240	+0.03(+0.24%)
Feb 23, 2012	10.70	10.84	10.67	10.68	1,535,673	-0.03(-0.28%)
Feb 22, 2012	10.64	10.81	10.59	10.71	840,357	+0.03(+0.24%)
Feb 21, 2012	10.80	10.90	10.64	10.68	2,089,463	-0.16(-1.47%)
Feb 17, 2012	10.91	11.00	10.77	10.84	1,123,814	-0.03(-0.24%)
Feb 16, 2012	10.65	11.07	10.61	10.87	3,358,491	+0.21(+1.96%)
Feb 15, 2012	10.45	10.85	10.40	10.66	2,667,120	+0.30(+2.93%)
Feb 14, 2012	10.41	10.53	10.35	10.35	1,659,202	-0.15(-1.38%)
Feb 13, 2012	10.45	10.50	10.30	10.50	1,773,534	+0.15(+1.49%)
Feb 10, 2012	10.12	10.40	10.02	10.35	2,503,056	+0.09(+0.92%)
Feb 09, 2012	9.902	10.51	9.817	10.25	6,512,379	+0.75(+7.91%)
Feb 08, 2012	9.096	9.531	9.036	9.501	3,261,449	+0.47(+5.15%)
Feb 07, 2012	9.177	9.245	9.019	9.036	1,926,999	-0.16(-1.72%)
Feb 06, 2012	9.173	9.275	9.049	9.194	3,170,225	-0.03(-0.32%)
Feb 03, 2012	9.433	9.437	9.215	9.224	3,726,386	-0.16(-1.68%)
Feb 02, 2012	9.454	9.499	9.339	9.382	909,587	-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.