Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.13	11.13	10.48	10.68	57,411	-0.37(-3.31%)
Apr 27, 2012	10.66	11.07	10.51	11.04	38,782	+0.44(+4.17%)
Apr 26, 2012	10.67	10.73	10.42	10.60	30,018	-0.08(-0.71%)
Apr 25, 2012	10.56	10.85	10.56	10.68	40,393	+0.22(+2.11%)
Apr 24, 2012	10.13	10.48	10.13	10.46	15,346	+0.30(+2.92%)
Apr 23, 2012	10.14	10.38	10.08	10.16	56,164	-0.23(-2.19%)
Apr 20, 2012	10.20	10.43	10.04	10.39	63,327	+0.48(+4.84%)
Apr 19, 2012	10.18	10.40	9.869	9.907	47,268	-0.21(-2.12%)
Apr 18, 2012	10.21	10.36	10.03	10.12	65,585	-0.12(-1.17%)
Apr 17, 2012	10.07	10.50	10.03	10.24	36,129	+0.29(+2.92%)
Apr 16, 2012	9.813	10.05	9.813	9.951	24,158	+0.15(+1.55%)
Apr 13, 2012	10.00	10.01	9.794	9.800	27,001	-0.27(-2.63%)
Apr 12, 2012	9.970	10.29	9.945	10.07	26,030	+0.07(+0.69%)
Apr 11, 2012	9.926	10.01	9.800	9.996	24,689	+0.20(+2.00%)
Apr 10, 2012	10.10	10.13	9.787	9.800	49,957	-0.30(-2.94%)
Apr 09, 2012	10.11	10.32	10.10	10.10	33,600	-0.21(-2.02%)
Apr 05, 2012	10.29	10.51	10.29	10.30	31,445	+0.02(+0.18%)
Apr 04, 2012	10.47	10.59	10.27	10.29	35,958	-0.32(-2.98%)
Apr 03, 2012	10.58	10.76	10.48	10.60	28,681	-0.04(-0.42%)
Apr 02, 2012	10.19	10.67	10.19	10.65	50,911	+0.44(+4.33%)
Mar 30, 2012	10.39	10.46	10.19	10.20	44,395	-0.10(-0.98%)
Mar 29, 2012	10.39	10.39	10.13	10.30	21,932	-0.20(-1.86%)
Mar 28, 2012	10.63	10.69	10.34	10.50	51,930	-0.08(-0.77%)
Mar 27, 2012	10.70	10.82	10.49	10.58	20,700	-0.13(-1.24%)
Mar 26, 2012	10.58	10.76	10.42	10.71	50,776	+0.21(+2.04%)
Mar 23, 2012	10.10	10.56	9.945	10.50	28,437	+0.49(+4.85%)
Mar 22, 2012	10.10	10.18	9.857	10.01	45,767	-0.20(-1.92%)
Mar 21, 2012	10.39	10.46	10.20	10.21	24,556	-0.11(-1.04%)
Mar 20, 2012	10.50	10.54	10.20	10.32	29,400	-0.27(-2.56%)
Mar 19, 2012	10.53	10.80	10.53	10.59	32,574	+0.06(+0.57%)
Mar 16, 2012	10.75	10.77	10.48	10.53	70,132	-0.17(-1.56%)
Mar 15, 2012	10.80	10.80	10.51	10.70	19,482	-0.06(-0.53%)
Mar 14, 2012	10.74	10.79	10.58	10.75	44,613	-0.04(-0.35%)
Mar 13, 2012	10.42	10.82	10.29	10.79	38,100	+0.49(+4.72%)
Mar 12, 2012	10.23	10.34	10.08	10.30	25,781	+0.06(+0.62%)
Mar 09, 2012	10.05	10.48	10.05	10.24	41,238	+0.19(+1.93%)
Mar 08, 2012	9.866	10.09	9.703	10.05	23,762	+0.23(+2.29%)
Mar 07, 2012	9.672	9.847	9.663	9.822	42,306	+0.17(+1.75%)
Mar 06, 2012	9.660	9.841	9.628	9.653	36,102	-0.16(-1.60%)
Mar 05, 2012	9.578	9.822	9.528	9.810	46,723	+0.22(+2.28%)
Mar 02, 2012	9.979	10.07	9.584	9.591	83,155	-0.38(-3.77%)
Mar 01, 2012	10.22	10.38	9.954	9.966	37,311	-0.28(-2.69%)
Feb 29, 2012	10.63	10.73	10.23	10.24	55,181	-0.39(-3.65%)
Feb 28, 2012	10.73	10.78	10.59	10.63	20,892	-0.15(-1.39%)
Feb 27, 2012	10.65	10.87	10.59	10.78	18,518	-0.01(-0.06%)
Feb 24, 2012	11.11	11.11	10.65	10.79	84,527	-0.32(-2.88%)
Feb 23, 2012	10.87	11.11	10.85	11.11	23,882	+0.28(+2.54%)
Feb 22, 2012	11.14	11.16	10.83	10.83	36,259	-0.29(-2.64%)
Feb 21, 2012	11.26	11.26	10.99	11.12	34,656	-0.13(-1.11%)
Feb 17, 2012	11.26	11.26	11.11	11.25	27,799	+0.04(+0.39%)
Feb 16, 2012	10.96	11.21	10.96	11.21	34,568	+0.30(+2.76%)
Feb 15, 2012	11.04	11.07	10.89	10.91	45,827	-0.11(-0.97%)
Feb 14, 2012	10.96	11.09	10.92	11.01	30,813	-0.14(-1.24%)
Feb 13, 2012	11.14	11.15	10.96	11.15	11,426	+0.16(+1.48%)
Feb 10, 2012	10.98	11.16	10.96	10.99	114,784	-0.15(-1.35%)
Feb 09, 2012	11.20	11.20	11.04	11.14	24,163	-0.06(-0.50%)
Feb 08, 2012	11.06	11.21	10.92	11.19	22,492	+0.14(+1.25%)
Feb 07, 2012	11.06	11.11	10.99	11.06	11,435	+0.06(+0.51%)
Feb 06, 2012	11.14	11.14	10.87	11.00	18,735	-0.18(-1.62%)
Feb 03, 2012	11.20	11.20	11.01	11.18	72,198	+0.16(+1.42%)
Feb 02, 2012	10.92	11.11	10.89	11.02	33,112	+0.10(+0.92%)

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.