Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.23	11.27	11.21	11.24	34,705	-0.04(-0.38%)
Apr 27, 2012	11.37	11.37	11.19	11.28	105,939	-0.01(-0.09%)
Apr 26, 2012	11.11	11.30	11.11	11.29	237,347	+0.13(+1.20%)
Apr 25, 2012	11.12	11.17	11.05	11.16	25,371	+0.14(+1.29%)
Apr 24, 2012	10.94	11.04	10.94	11.02	65,402	+0.08(+0.73%)
Apr 23, 2012	10.85	10.94	10.81	10.94	315,426	-0.05(-0.46%)
Apr 20, 2012	11.07	11.08	10.99	10.99	200,864	-0.02(-0.22%)
Apr 19, 2012	11.00	11.06	10.97	11.01	190,538	+0.07(+0.61%)
Apr 18, 2012	11.03	11.03	10.94	10.95	106,399	-0.14(-1.25%)
Apr 17, 2012	11.05	11.12	11.05	11.09	129,398	+0.12(+1.12%)
Apr 16, 2012	10.97	10.98	10.89	10.96	168,845	+0.08(+0.74%)
Apr 13, 2012	11.01	11.03	10.88	10.88	67,124	-0.17(-1.52%)
Apr 12, 2012	10.89	11.06	10.87	11.05	298,154	+0.17(+1.55%)
Apr 11, 2012	10.90	10.90	10.85	10.88	76,204	+0.11(+1.02%)
Apr 10, 2012	10.94	10.94	10.77	10.77	1,700,775	-0.18(-1.68%)
Apr 09, 2012	10.98	10.98	10.94	10.96	345,379	-0.18(-1.63%)
Apr 05, 2012	11.10	11.16	11.10	11.14	104,693	-0.02(-0.14%)
Apr 04, 2012	11.10	11.21	11.09	11.16	175,803	-0.05(-0.45%)
Apr 03, 2012	11.22	11.25	11.10	11.21	1,562,828	-0.05(-0.47%)
Apr 02, 2012	11.14	11.30	11.13	11.26	156,083	+0.09(+0.81%)
Mar 30, 2012	11.20	11.20	11.12	11.17	174,160	+0.02(+0.17%)
Mar 29, 2012	11.15	11.15	11.06	11.15	134,641	-0.08(-0.69%)
Mar 28, 2012	11.19	11.25	11.14	11.23	87,907	+0.03(+0.31%)
Mar 27, 2012	11.24	11.25	11.19	11.19	89,917	-0.04(-0.33%)
Mar 26, 2012	11.13	11.23	11.13	11.23	89,389	+0.19(+1.74%)
Mar 23, 2012	10.95	11.05	10.93	11.04	586,364	+0.06(+0.58%)
Mar 22, 2012	10.97	11.04	10.95	10.97	161,034	-0.12(-1.06%)
Mar 21, 2012	11.22	11.22	11.09	11.09	419,464	-0.11(-1.00%)
Mar 20, 2012	11.12	11.22	11.11	11.20	99,685	+0.02(+0.14%)
Mar 19, 2012	11.16	11.24	11.16	11.19	522,133	+0.02(+0.22%)
Mar 16, 2012	11.26	11.28	11.16	11.16	149,107	-0.10(-0.85%)
Mar 15, 2012	11.11	11.27	11.09	11.26	271,135	+0.11(+1.03%)
Mar 14, 2012	11.18	11.19	11.11	11.14	93,446	-0.05(-0.40%)
Mar 13, 2012	10.98	11.19	10.96	11.19	1,758,249	+0.26(+2.39%)
Mar 12, 2012	10.91	10.95	10.89	10.93	438,187	-0.00(-0.02%)
Mar 09, 2012	10.85	10.94	10.84	10.93	87,062	+0.10(+0.96%)
Mar 08, 2012	10.84	10.85	10.74	10.83	153,732	+0.05(+0.47%)
Mar 07, 2012	10.74	10.78	10.68	10.78	223,005	+0.06(+0.60%)
Mar 06, 2012	10.81	10.82	10.70	10.71	210,763	-0.24(-2.19%)
Mar 05, 2012	10.84	10.96	10.82	10.95	375,924	+0.08(+0.76%)
Mar 02, 2012	10.94	10.94	10.84	10.87	106,184	-0.06(-0.58%)
Mar 01, 2012	10.92	10.99	10.90	10.93	293,595	+0.07(+0.66%)
Feb 29, 2012	10.92	10.97	10.86	10.86	376,720	+0.00(+0.02%)
Feb 28, 2012	10.90	10.90	10.83	10.86	395,230	-0.05(-0.49%)
Feb 27, 2012	10.86	10.95	10.80	10.91	101,563	-0.01(-0.10%)
Feb 24, 2012	10.98	10.98	10.92	10.92	270,014	-0.03(-0.27%)
Feb 23, 2012	10.90	10.96	10.89	10.95	88,900	+0.08(+0.71%)
Feb 22, 2012	10.97	10.99	10.86	10.88	965,572	-0.13(-1.14%)
Feb 21, 2012	10.96	11.02	10.94	11.00	121,018	+0.05(+0.44%)
Feb 17, 2012	10.94	10.97	10.92	10.95	95,389	+0.05(+0.46%)
Feb 16, 2012	10.77	10.92	10.77	10.90	180,618	+0.13(+1.16%)
Feb 15, 2012	10.85	10.87	10.77	10.78	124,803	-0.02(-0.22%)
Feb 14, 2012	10.80	10.80	10.72	10.80	111,292	-0.05(-0.42%)
Feb 13, 2012	10.86	10.86	10.80	10.85	51,389	+0.07(+0.67%)
Feb 10, 2012	10.74	10.77	10.71	10.77	172,771	-0.08(-0.74%)
Feb 09, 2012	10.89	10.92	10.78	10.85	103,487	-0.01(-0.10%)
Feb 08, 2012	10.86	10.91	10.82	10.86	214,337	+0.03(+0.27%)
Feb 07, 2012	10.74	10.86	10.72	10.84	599,677	+0.06(+0.57%)
Feb 06, 2012	10.80	10.80	10.71	10.77	86,399	-0.04(-0.39%)
Feb 03, 2012	10.77	10.82	10.73	10.82	372,620	+0.19(+1.78%)
Feb 02, 2012	10.62	10.66	10.60	10.63	588,184	+0.05(+0.43%)

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.