Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.710	8.730	8.200	8.335	11,378,860	-0.18(-2.17%)
Apr 27, 2012	9.500	9.540	8.460	8.520	32,547,936	-0.90(-9.55%)
Apr 26, 2012	9.400	9.500	9.110	9.420	25,051,538	+0.31(+3.40%)
Apr 25, 2012	8.780	9.190	8.530	9.110	18,323,170	+0.51(+5.93%)
Apr 24, 2012	9.000	9.040	8.140	8.600	27,790,124	-0.40(-4.44%)
Apr 23, 2012	8.923	9.180	8.580	9.000	37,358,384	-0.22(-2.39%)
Apr 20, 2012	9.750	9.810	9.150	9.220	21,593,758	-0.35(-3.71%)
Apr 19, 2012	10.17	10.21	9.500	9.575	15,787,212	-0.46(-4.63%)
Apr 18, 2012	10.51	10.59	9.950	10.04	15,664,295	-0.27(-2.62%)
Apr 17, 2012	10.99	11.00	10.20	10.31	21,137,244	-0.63(-5.80%)
Apr 16, 2012	11.94	12.07	10.85	10.95	11,670,893	-0.90(-7.64%)
Apr 13, 2012	12.00	12.11	11.75	11.85	4,978,091	-0.28(-2.31%)
Apr 12, 2012	11.47	12.15	11.40	12.13	7,799,452	+0.61(+5.30%)
Apr 11, 2012	11.80	11.87	11.32	11.52	4,683,946	+0.01(+0.09%)
Apr 10, 2012	12.14	12.34	11.35	11.51	8,899,781	-0.49(-4.08%)
Apr 09, 2012	11.60	12.25	11.25	12.00	6,340,868	+0.09(+0.76%)
Apr 05, 2012	12.20	12.20	11.76	11.91	8,407,710	-0.31(-2.54%)
Apr 04, 2012	12.51	12.70	12.05	12.22	12,404,287	-0.07(-0.57%)
Apr 03, 2012	12.86	12.90	12.19	12.29	9,741,207	-0.59(-4.58%)
Apr 02, 2012	12.99	13.15	12.70	12.88	7,846,079	-0.27(-2.05%)
Mar 30, 2012	13.04	13.15	12.51	13.15	19,229,314	+0.31(+2.41%)
Mar 29, 2012	12.30	12.90	12.25	12.84	34,846,976	+0.60(+4.90%)
Mar 28, 2012	12.86	13.05	12.20	12.24	13,321,405	-0.78(-5.99%)
Mar 27, 2012	13.02	13.27	12.82	13.02	8,298,455	-0.06(-0.46%)
Mar 26, 2012	13.37	13.55	12.98	13.08	8,735,679	-0.32(-2.39%)
Mar 23, 2012	13.42	13.52	12.90	13.40	10,388,672	-0.36(-2.58%)
Mar 22, 2012	14.00	14.22	13.60	13.76	8,700,414	+0.04(+0.26%)
Mar 21, 2012	13.47	14.48	13.44	13.72	19,056,296	+0.33(+2.46%)
Mar 20, 2012	13.08	13.39	12.86	13.39	4,461,094	+0.15(+1.13%)
Mar 19, 2012	12.91	13.39	12.80	13.24	5,435,472	+0.21(+1.61%)
Mar 16, 2012	12.93	13.06	12.75	13.03	5,204,303	-0.03(-0.23%)
Mar 15, 2012	13.31	13.34	12.80	13.06	6,533,657	-0.29(-2.17%)
Mar 14, 2012	13.41	13.70	13.15	13.35	7,342,682	-0.03(-0.19%)
Mar 13, 2012	13.95	13.98	13.12	13.38	8,424,328	-0.38(-2.80%)
Mar 12, 2012	14.04	14.32	13.73	13.76	5,814,274	-0.13(-0.94%)
Mar 09, 2012	13.80	14.04	13.60	13.89	4,512,117	+0.22(+1.61%)
Mar 08, 2012	14.00	14.00	13.50	13.67	3,809,049	-0.10(-0.73%)
Mar 07, 2012	14.40	14.47	13.65	13.77	6,224,774	-0.29(-2.03%)
Mar 06, 2012	13.49	14.08	13.19	14.05	8,380,909	+0.08(+0.61%)
Mar 05, 2012	14.34	14.38	13.65	13.97	12,498,455	-0.72(-4.90%)
Mar 02, 2012	14.99	15.91	14.60	14.69	31,588,572	+0.21(+1.45%)
Mar 01, 2012	13.41	14.62	13.30	14.48	12,216,921	+1.31(+9.95%)
Feb 29, 2012	13.15	13.61	13.15	13.17	7,573,782	-0.13(-0.98%)
Feb 28, 2012	13.29	13.49	13.10	13.30	4,333,656	+0.06(+0.45%)
Feb 27, 2012	12.89	13.26	12.70	13.24	4,822,031	+0.31(+2.40%)
Feb 24, 2012	12.94	13.06	12.77	12.93	3,696,666	+0.12(+0.94%)
Feb 23, 2012	12.80	13.00	12.68	12.81	3,894,916	+0.15(+1.18%)
Feb 22, 2012	13.00	13.07	12.55	12.66	4,743,968	-0.37(-2.84%)
Feb 21, 2012	13.05	13.39	12.75	13.03	9,999,297	+0.10(+0.77%)
Feb 17, 2012	12.39	12.99	12.29	12.93	9,989,035	+0.88(+7.26%)
Feb 16, 2012	11.90	12.42	11.71	12.05	9,918,038	+0.25(+2.15%)
Feb 15, 2012	12.95	13.24	11.72	11.80	40,933,264	-2.55(-17.77%)
Feb 14, 2012	13.75	14.55	13.46	14.35	33,557,128	+0.93(+6.95%)
Feb 13, 2012	13.70	13.75	13.11	13.42	11,631,928	+0.09(+0.67%)
Feb 10, 2012	13.06	13.48	13.00	13.33	7,676,556	+0.08(+0.60%)
Feb 09, 2012	13.83	13.90	12.95	13.25	14,942,623	-0.44(-3.21%)
Feb 08, 2012	13.06	13.77	12.90	13.69	15,413,475	+0.38(+2.85%)
Feb 07, 2012	12.92	13.40	12.50	13.31	16,620,456	+0.54(+4.23%)
Feb 06, 2012	13.56	14.00	12.49	12.77	29,627,608	-0.62(-4.63%)
Feb 03, 2012	12.97	14.44	12.75	13.39	55,723,600	+1.01(+8.11%)
Feb 02, 2012	11.05	12.91	10.84	12.38	59,038,460	+1.79(+16.84%)

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.