Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	12.37	12.37	12.21	12.24	365,621	-0.10(-0.83%)
Mar 29, 2012	12.27	12.37	11.92	12.34	358,756	-0.01(-0.12%)
Mar 28, 2012	12.25	12.39	11.68	12.36	225,464	+0.14(+1.13%)
Mar 27, 2012	12.29	12.35	12.21	12.22	245,193	-0.08(-0.65%)
Mar 26, 2012	12.34	12.54	12.23	12.30	424,618	+0.07(+0.59%)
Mar 23, 2012	12.26	12.34	12.16	12.23	304,321	-0.04(-0.30%)
Mar 22, 2012	12.37	12.37	12.20	12.26	382,998	-0.20(-1.58%)
Mar 21, 2012	12.49	12.53	12.37	12.46	460,846	-0.04(-0.29%)
Mar 20, 2012	12.38	12.53	12.33	12.50	379,921	+0.01(+0.12%)
Mar 19, 2012	12.36	12.58	11.94	12.48	399,409	+0.08(+0.65%)
Mar 16, 2012	12.25	12.42	12.20	12.40	590,339	+0.15(+1.25%)
Mar 15, 2012	12.10	12.43	11.77	12.25	628,682	+0.17(+1.45%)
Mar 14, 2012	12.18	12.35	12.07	12.08	491,020	-0.07(-0.60%)
Mar 13, 2012	11.94	12.16	11.89	12.15	579,218	+0.25(+2.08%)
Mar 12, 2012	11.85	11.95	11.68	11.90	448,334	+0.02(+0.18%)
Mar 09, 2012	11.85	11.98	11.77	11.88	773,098	+0.06(+0.49%)
Mar 08, 2012	11.91	11.94	11.77	11.82	830,280	-0.01(-0.06%)
Mar 07, 2012	11.67	11.83	11.46	11.83	647,052	+0.23(+2.01%)
Mar 06, 2012	11.52	11.67	11.49	11.60	1,001,187	-0.04(-0.38%)
Mar 05, 2012	11.71	11.88	11.59	11.64	672,772	-0.12(-1.05%)
Mar 02, 2012	11.69	11.85	11.62	11.76	703,716	+0.03(+0.25%)
Mar 01, 2012	11.48	11.92	11.45	11.73	779,089	-0.05(-0.43%)
Feb 29, 2012	11.82	11.99	11.70	11.78	574,199	-0.04(-0.37%)
Feb 28, 2012	11.89	11.94	11.71	11.83	703,875	-0.02(-0.18%)
Feb 27, 2012	11.42	11.91	11.36	11.85	875,791	+0.33(+2.91%)
Feb 24, 2012	11.67	11.74	11.46	11.52	172,019	-0.15(-1.25%)
Feb 23, 2012	11.50	11.73	11.44	11.66	479,570	+0.12(+1.07%)
Feb 22, 2012	11.62	11.81	11.42	11.54	498,695	-0.13(-1.12%)
Feb 21, 2012	11.72	11.85	11.48	11.67	644,197	+0.02(+0.19%)
Feb 17, 2012	11.64	11.67	11.53	11.65	930,110	+0.03(+0.25%)
Feb 16, 2012	11.55	11.65	11.55	11.62	731,045	+0.08(+0.69%)
Feb 15, 2012	11.61	11.72	11.46	11.54	721,495	-0.04(-0.31%)
Feb 14, 2012	11.45	11.65	11.33	11.57	731,331	+0.12(+1.08%)
Feb 13, 2012	11.60	11.65	11.41	11.45	761,818	-0.07(-0.57%)
Feb 10, 2012	11.54	11.69	11.41	11.52	1,151,289	-0.12(-1.00%)
Feb 09, 2012	11.67	11.86	11.60	11.63	1,107,747	-0.02(-0.19%)
Feb 08, 2012	11.64	11.83	11.57	11.65	863,749	+0.02(+0.19%)
Feb 07, 2012	11.73	11.77	11.62	11.63	645,539	-0.10(-0.87%)
Feb 06, 2012	11.68	11.78	11.64	11.73	507,679	-0.02(-0.19%)
Feb 03, 2012	11.79	11.89	11.73	11.76	820,327	+0.07(+0.62%)
Feb 02, 2012	11.58	11.81	11.57	11.68	834,680	+0.09(+0.75%)
Feb 01, 2012	11.53	11.67	11.48	11.60	890,933	+0.13(+1.14%)
Jan 31, 2012	11.60	11.61	11.40	11.46	902,350	-0.04(-0.38%)
Jan 30, 2012	11.39	11.62	11.32	11.51	730,192	+0.05(+0.45%)
Jan 27, 2012	11.29	11.53	11.25	11.46	718,106	+0.17(+1.48%)
Jan 26, 2012	11.56	11.64	11.24	11.29	767,995	-0.18(-1.59%)
Jan 25, 2012	11.39	11.49	11.30	11.47	2,094,609	+0.06(+0.51%)
Jan 24, 2012	11.41	11.54	11.19	11.41	1,017,183	-0.08(-0.70%)
Jan 23, 2012	11.39	11.62	11.32	11.49	960,634	+0.15(+1.28%)
Jan 20, 2012	10.91	11.41	10.82	11.35	907,193	+0.44(+4.00%)
Jan 19, 2012	11.10	11.16	10.88	10.91	536,940	-0.18(-1.64%)
Jan 18, 2012	11.03	11.11	10.92	11.09	508,558	+0.06(+0.53%)
Jan 17, 2012	11.09	11.09	10.97	11.03	524,305	+0.02(+0.20%)
Jan 13, 2012	11.03	11.08	10.92	11.01	708,984	-0.07(-0.59%)
Jan 12, 2012	10.65	11.10	10.63	11.08	674,243	-0.07(-0.65%)
Jan 11, 2012	10.78	11.18	10.62	11.15	890,827	+0.32(+2.95%)
Jan 10, 2012	10.89	10.91	10.74	10.83	630,583	+0.07(+0.61%)
Jan 09, 2012	10.68	10.80	10.65	10.77	545,790	+0.15(+1.44%)
Jan 06, 2012	10.44	10.69	10.35	10.61	678,865	+0.20(+1.96%)
Jan 05, 2012	10.47	10.59	10.34	10.41	1,328,668	-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.