Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.48	12.48	12.32	12.35	362,508	-0.10(-0.82%)
Mar 29, 2012	12.38	12.47	12.02	12.45	355,701	-0.01(-0.12%)
Mar 28, 2012	12.35	12.49	11.78	12.46	223,544	+0.14(+1.13%)
Mar 27, 2012	12.39	12.46	12.31	12.33	243,105	-0.08(-0.65%)
Mar 26, 2012	12.44	12.65	12.33	12.41	421,002	+0.07(+0.60%)
Mar 23, 2012	12.36	12.45	12.26	12.33	301,730	-0.04(-0.30%)
Mar 22, 2012	12.48	12.48	12.30	12.37	379,736	-0.20(-1.58%)
Mar 21, 2012	12.60	12.63	12.47	12.57	456,921	-0.04(-0.29%)
Mar 20, 2012	12.49	12.63	12.44	12.60	376,686	+0.01(+0.12%)
Mar 19, 2012	12.46	12.69	12.04	12.59	396,008	+0.08(+0.65%)
Mar 16, 2012	12.35	12.53	12.30	12.51	585,312	+0.15(+1.25%)
Mar 15, 2012	12.20	12.54	11.87	12.35	623,328	+0.18(+1.45%)
Mar 14, 2012	12.29	12.46	12.17	12.18	486,838	-0.07(-0.60%)
Mar 13, 2012	12.04	12.26	11.99	12.25	574,286	+0.25(+2.08%)
Mar 12, 2012	11.95	12.05	11.78	12.00	444,517	+0.02(+0.18%)
Mar 09, 2012	11.95	12.08	11.87	11.98	766,515	+0.06(+0.49%)
Mar 08, 2012	12.01	12.05	11.87	11.92	823,210	-0.01(-0.06%)
Mar 07, 2012	11.77	11.93	11.56	11.93	641,542	+0.23(+2.01%)
Mar 06, 2012	11.61	11.77	11.59	11.69	992,661	-0.04(-0.38%)
Mar 05, 2012	11.81	11.98	11.69	11.74	667,043	-0.12(-1.05%)
Mar 02, 2012	11.79	11.95	11.72	11.86	697,723	+0.03(+0.25%)
Mar 01, 2012	11.58	12.02	11.55	11.83	772,455	-0.05(-0.43%)
Feb 29, 2012	11.92	12.09	11.80	11.89	569,309	-0.04(-0.37%)
Feb 28, 2012	11.99	12.05	11.81	11.93	697,881	-0.02(-0.18%)
Feb 27, 2012	11.52	12.01	11.45	11.95	868,334	+0.34(+2.91%)
Feb 24, 2012	11.77	11.84	11.56	11.61	170,554	-0.15(-1.25%)
Feb 23, 2012	11.60	11.83	11.54	11.76	475,486	+0.12(+1.07%)
Feb 22, 2012	11.72	11.91	11.52	11.64	494,448	-0.13(-1.12%)
Feb 21, 2012	11.82	11.95	11.58	11.77	638,711	+0.02(+0.19%)
Feb 17, 2012	11.74	11.77	11.63	11.75	922,189	+0.03(+0.25%)
Feb 16, 2012	11.65	11.75	11.65	11.72	724,820	+0.08(+0.69%)
Feb 15, 2012	11.71	11.82	11.56	11.64	715,351	-0.04(-0.31%)
Feb 14, 2012	11.55	11.75	11.42	11.67	725,104	+0.12(+1.08%)
Feb 13, 2012	11.69	11.75	11.51	11.55	755,331	-0.07(-0.57%)
Feb 10, 2012	11.64	11.79	11.50	11.61	1,141,485	-0.12(-1.00%)
Feb 09, 2012	11.77	11.97	11.70	11.73	1,098,314	-0.02(-0.19%)
Feb 08, 2012	11.74	11.93	11.67	11.75	856,394	+0.02(+0.19%)
Feb 07, 2012	11.83	11.87	11.72	11.73	640,042	-0.10(-0.87%)
Feb 06, 2012	11.78	11.89	11.74	11.83	503,355	-0.02(-0.19%)
Feb 03, 2012	11.89	11.99	11.83	11.86	813,341	+0.07(+0.62%)
Feb 02, 2012	11.68	11.91	11.67	11.78	827,573	+0.09(+0.75%)
Feb 01, 2012	11.63	11.77	11.58	11.69	883,346	+0.13(+1.14%)
Jan 31, 2012	11.69	11.71	11.50	11.56	894,666	-0.04(-0.38%)
Jan 30, 2012	11.49	11.72	11.42	11.61	723,974	+0.05(+0.44%)
Jan 27, 2012	11.39	11.63	11.35	11.56	711,991	+0.17(+1.48%)
Jan 26, 2012	11.66	11.74	11.34	11.39	761,455	-0.18(-1.59%)
Jan 25, 2012	11.49	11.59	11.40	11.57	2,076,772	+0.06(+0.51%)
Jan 24, 2012	11.51	11.64	11.28	11.51	1,008,521	-0.08(-0.70%)
Jan 23, 2012	11.49	11.72	11.42	11.59	952,454	+0.15(+1.28%)
Jan 20, 2012	11.01	11.50	10.92	11.45	899,468	+0.44(+4.00%)
Jan 19, 2012	11.20	11.25	10.98	11.01	532,367	-0.18(-1.64%)
Jan 18, 2012	11.13	11.21	11.01	11.19	504,228	+0.06(+0.53%)
Jan 17, 2012	11.19	11.19	11.06	11.13	519,840	+0.02(+0.20%)
Jan 13, 2012	11.13	11.17	11.01	11.11	702,946	-0.07(-0.59%)
Jan 12, 2012	10.74	11.20	10.73	11.17	668,501	-0.07(-0.65%)
Jan 11, 2012	10.87	11.28	10.71	11.25	883,241	+0.32(+2.95%)
Jan 10, 2012	10.98	11.01	10.84	10.92	625,213	+0.07(+0.61%)
Jan 09, 2012	10.77	10.89	10.74	10.86	541,142	+0.15(+1.44%)
Jan 06, 2012	10.53	10.78	10.44	10.70	673,084	+0.21(+1.96%)
Jan 05, 2012	10.56	10.68	10.43	10.50	1,317,354	-0.14(-1.31%)

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.