Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.14	10.14	9.715	9.728	422,949	-0.41(-4.08%)
Apr 27, 2012	10.00	10.21	9.836	10.14	380,769	+0.14(+1.40%)
Apr 26, 2012	9.766	10.02	9.696	10.00	370,919	+0.20(+2.08%)
Apr 25, 2012	9.874	9.964	9.728	9.798	544,222	-0.01(-0.06%)
Apr 24, 2012	9.906	9.951	9.626	9.804	434,797	-0.12(-1.22%)
Apr 23, 2012	9.639	9.970	9.639	9.925	697,966	+0.06(+0.58%)
Apr 20, 2012	9.811	9.951	9.569	9.868	586,900	+0.18(+1.91%)
Apr 19, 2012	9.721	9.906	9.607	9.683	566,219	-0.05(-0.52%)
Apr 18, 2012	9.741	9.849	9.626	9.734	355,471	-0.08(-0.78%)
Apr 17, 2012	9.492	9.925	9.416	9.811	385,054	+0.45(+4.83%)
Apr 16, 2012	9.225	9.403	8.976	9.358	313,324	+0.20(+2.16%)
Apr 13, 2012	9.454	9.467	9.084	9.161	303,008	-0.38(-3.94%)
Apr 12, 2012	9.301	9.575	9.250	9.537	261,000	+0.24(+2.53%)
Apr 11, 2012	9.365	9.403	9.161	9.301	322,880	+0.08(+0.90%)
Apr 10, 2012	9.906	9.906	9.148	9.218	555,140	-0.71(-7.12%)
Apr 09, 2012	9.919	9.957	9.702	9.925	317,576	-0.24(-2.32%)
Apr 05, 2012	10.17	10.40	10.11	10.16	322,215	-0.11(-1.05%)
Apr 04, 2012	10.26	10.33	10.04	10.27	405,551	-0.18(-1.71%)
Apr 03, 2012	10.63	10.73	10.35	10.45	301,303	-0.21(-1.97%)
Apr 02, 2012	10.28	10.72	10.15	10.66	355,724	+0.31(+3.02%)
Mar 30, 2012	10.50	10.50	10.17	10.35	249,345	-0.03(-0.25%)
Mar 29, 2012	10.38	10.53	10.26	10.37	313,459	-0.17(-1.57%)
Mar 28, 2012	10.61	10.69	10.32	10.54	191,871	-0.09(-0.84%)
Mar 27, 2012	10.69	10.91	10.63	10.63	332,996	-0.10(-0.95%)
Mar 26, 2012	10.30	10.77	10.28	10.73	437,035	+0.58(+5.71%)
Mar 23, 2012	10.15	10.15	9.766	10.15	261,542	+0.02(+0.19%)
Mar 22, 2012	10.22	10.33	10.04	10.13	335,964	-0.24(-2.27%)
Mar 21, 2012	10.52	10.63	10.35	10.36	196,017	-0.11(-1.09%)
Mar 20, 2012	10.42	10.65	10.21	10.48	303,190	-0.05(-0.48%)
Mar 19, 2012	10.40	10.67	10.22	10.53	335,834	+0.08(+0.73%)
Mar 16, 2012	10.50	10.65	10.13	10.45	1,405,413	-0.06(-0.55%)
Mar 15, 2012	10.38	10.54	10.17	10.51	384,577	+0.13(+1.29%)
Mar 14, 2012	10.44	10.47	10.29	10.38	253,004	-0.06(-0.61%)
Mar 13, 2012	10.42	10.50	10.19	10.44	458,494	+0.10(+0.99%)
Mar 12, 2012	10.12	10.49	10.05	10.34	395,810	+0.22(+2.20%)
Mar 09, 2012	9.792	10.17	9.702	10.12	483,741	+0.36(+3.72%)
Mar 08, 2012	9.677	9.874	9.613	9.753	425,642	+0.15(+1.53%)
Mar 07, 2012	8.747	9.639	8.747	9.607	909,213	+0.92(+10.64%)
Mar 06, 2012	8.696	8.919	8.466	8.683	1,088,142	-0.46(-5.02%)
Mar 05, 2012	9.199	9.377	9.053	9.142	463,755	-0.10(-1.03%)
Mar 02, 2012	9.498	9.709	9.148	9.237	372,325	-0.25(-2.68%)
Mar 01, 2012	9.695	10.13	9.467	9.492	590,235	+0.03(+0.27%)
Feb 29, 2012	9.669	9.872	9.340	9.467	651,309	-0.23(-2.35%)
Feb 28, 2012	9.372	9.777	9.372	9.695	718,286	+0.34(+3.59%)
Feb 27, 2012	9.277	9.593	9.213	9.359	433,286	+0.01(+0.07%)
Feb 24, 2012	9.517	9.587	9.239	9.353	504,522	-0.27(-2.83%)
Feb 23, 2012	9.479	9.783	9.340	9.625	340,738	+0.17(+1.81%)
Feb 22, 2012	9.486	9.638	9.308	9.454	227,915	-0.06(-0.67%)
Feb 21, 2012	9.815	10.04	9.422	9.517	280,779	-0.26(-2.66%)
Feb 17, 2012	9.638	9.802	9.492	9.777	259,971	+0.18(+1.85%)
Feb 16, 2012	9.378	9.612	9.264	9.600	217,279	+0.23(+2.50%)
Feb 15, 2012	9.631	9.688	9.308	9.365	324,019	-0.22(-2.31%)
Feb 14, 2012	9.587	9.676	9.346	9.587	326,847	-0.06(-0.59%)
Feb 13, 2012	9.657	9.809	9.549	9.644	324,548	+0.11(+1.20%)
Feb 10, 2012	9.511	9.644	9.422	9.530	217,229	-0.13(-1.31%)
Feb 09, 2012	9.714	9.758	9.549	9.657	247,074	+0.01(+0.13%)
Feb 08, 2012	9.790	9.815	9.574	9.644	307,202	-0.07(-0.72%)
Feb 07, 2012	9.764	9.847	9.612	9.714	357,651	-0.08(-0.78%)
Feb 06, 2012	9.695	9.904	9.574	9.790	393,836	+0.08(+0.85%)
Feb 03, 2012	9.536	9.859	9.536	9.707	671,488	+0.35(+3.72%)
Feb 02, 2012	9.498	9.498	8.970	9.359	836,600	-0.53(-5.32%)

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.