Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.11	10.11	9.440	9.690	3,995,544	-0.49(-4.81%)
Apr 27, 2012	10.36	10.50	10.08	10.18	3,718,088	-0.59(-5.48%)
Apr 26, 2012	10.58	10.79	10.46	10.77	1,150,472	+0.12(+1.13%)
Apr 25, 2012	10.55	10.69	10.38	10.65	1,195,597	+0.28(+2.70%)
Apr 24, 2012	10.30	10.54	10.28	10.37	772,622	+0.12(+1.17%)
Apr 23, 2012	10.20	10.37	10.10	10.25	912,957	-0.19(-1.82%)
Apr 20, 2012	10.73	10.73	10.42	10.44	1,321,055	-0.13(-1.23%)
Apr 19, 2012	11.11	11.12	10.52	10.57	1,651,697	-0.56(-5.03%)
Apr 18, 2012	10.86	11.20	10.77	11.13	1,327,430	+0.24(+2.20%)
Apr 17, 2012	10.95	10.99	10.88	10.89	1,098,905	+0.08(+0.74%)
Apr 16, 2012	10.97	11.01	10.75	10.81	899,693	-0.05(-0.46%)
Apr 13, 2012	11.16	11.19	10.81	10.86	1,084,777	-0.33(-2.95%)
Apr 12, 2012	11.01	11.33	10.94	11.19	1,192,790	+0.16(+1.45%)
Apr 11, 2012	10.78	11.03	10.74	11.03	1,509,578	+0.45(+4.25%)
Apr 10, 2012	11.01	11.20	10.45	10.58	1,835,889	-0.50(-4.51%)
Apr 09, 2012	11.09	11.25	10.86	11.08	1,081,534	-0.17(-1.51%)
Apr 05, 2012	11.13	11.30	11.12	11.25	1,123,674	+0.10(+0.90%)
Apr 04, 2012	11.37	11.42	11.01	11.15	1,920,424	-0.43(-3.71%)
Apr 03, 2012	12.07	12.30	11.52	11.58	2,509,702	-0.48(-3.98%)
Apr 02, 2012	11.70	12.12	11.53	12.06	1,810,381	+0.35(+2.99%)
Mar 30, 2012	11.53	11.94	11.43	11.71	1,502,537	+0.32(+2.81%)
Mar 29, 2012	11.38	11.44	11.19	11.39	1,193,675	-0.10(-0.87%)
Mar 28, 2012	11.60	11.63	11.20	11.49	1,593,859	-0.16(-1.37%)
Mar 27, 2012	11.97	12.00	11.62	11.65	798,398	-0.33(-2.75%)
Mar 26, 2012	11.80	11.99	11.78	11.98	1,586,605	+0.32(+2.74%)
Mar 23, 2012	11.49	11.72	11.31	11.66	1,018,603	+0.15(+1.30%)
Mar 22, 2012	11.61	11.65	11.37	11.51	1,151,310	-0.31(-2.62%)
Mar 21, 2012	11.51	11.85	11.51	11.82	1,220,709	+0.35(+3.05%)
Mar 20, 2012	11.51	11.54	11.29	11.47	1,236,688	-0.18(-1.55%)
Mar 19, 2012	11.65	11.74	11.52	11.65	1,000,128	-0.05(-0.43%)
Mar 16, 2012	11.66	11.80	11.65	11.70	1,055,978	+0.02(+0.17%)
Mar 15, 2012	11.63	11.82	11.58	11.68	789,861	+0.07(+0.60%)
Mar 14, 2012	11.53	11.86	11.51	11.61	1,220,293	+0.02(+0.17%)
Mar 13, 2012	11.44	11.74	11.37	11.59	1,367,271	+0.26(+2.29%)
Mar 12, 2012	11.51	11.55	11.27	11.33	659,535	-0.19(-1.65%)
Mar 09, 2012	11.50	11.71	11.43	11.52	1,355,098	+0.01(+0.09%)
Mar 08, 2012	11.29	11.59	11.12	11.51	1,802,727	+0.37(+3.32%)
Mar 07, 2012	11.00	11.28	11.00	11.14	1,439,992	+0.17(+1.55%)
Mar 06, 2012	11.22	11.22	10.69	10.97	1,889,721	-0.35(-3.09%)
Mar 05, 2012	11.42	11.46	11.21	11.32	1,765,477	-0.13(-1.14%)
Mar 02, 2012	11.87	11.91	11.43	11.45	1,632,757	-0.40(-3.38%)
Mar 01, 2012	11.54	12.03	11.52	11.85	2,805,576	+0.46(+4.04%)
Feb 29, 2012	12.17	12.28	11.36	11.39	3,602,504	-0.78(-6.41%)
Feb 28, 2012	12.25	12.36	11.97	12.17	1,449,314	-0.07(-0.57%)
Feb 27, 2012	12.00	12.34	11.89	12.24	1,443,535	+0.07(+0.58%)
Feb 24, 2012	12.08	12.35	11.97	12.17	1,556,449	+0.10(+0.83%)
Feb 23, 2012	12.18	12.18	11.80	12.07	2,723,061	-0.20(-1.63%)
Feb 22, 2012	12.55	12.61	12.25	12.27	1,538,902	-0.34(-2.70%)
Feb 21, 2012	12.92	12.92	12.46	12.61	1,639,483	-0.24(-1.87%)
Feb 17, 2012	13.00	13.08	12.75	12.85	1,607,364	-0.10(-0.77%)
Feb 16, 2012	12.25	13.00	12.25	12.95	2,187,258	+0.73(+5.97%)
Feb 15, 2012	12.48	12.54	12.15	12.22	1,668,693	-0.21(-1.69%)
Feb 14, 2012	12.22	12.46	12.12	12.43	1,270,638	+0.09(+0.73%)
Feb 13, 2012	12.31	12.50	12.25	12.34	2,268,335	+0.25(+2.07%)
Feb 10, 2012	12.27	12.34	11.97	12.09	2,835,817	-0.43(-3.43%)
Feb 09, 2012	12.45	12.60	12.35	12.52	3,003,278	+0.18(+1.46%)
Feb 08, 2012	12.52	12.65	12.25	12.34	1,330,455	-0.15(-1.20%)
Feb 07, 2012	12.53	12.69	12.45	12.49	1,652,411	-0.11(-0.87%)
Feb 06, 2012	12.59	12.79	12.35	12.60	2,330,904	-0.08(-0.63%)
Feb 03, 2012	12.65	12.72	11.80	12.68	5,338,400	+0.35(+2.84%)
Feb 02, 2012	12.27	12.49	12.14	12.33	2,651,788	+0.17(+1.40%)

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.