Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.95	11.08	10.77	10.94	412,157	+0.03(+0.27%)
Mar 29, 2012	11.00	11.00	10.75	10.91	288,142	-0.10(-0.91%)
Mar 28, 2012	11.23	11.25	10.78	11.01	952,628	-0.33(-2.91%)
Mar 27, 2012	11.31	11.46	11.27	11.34	531,244	+0.04(+0.35%)
Mar 26, 2012	11.33	11.42	11.24	11.30	795,444	-0.01(-0.09%)
Mar 23, 2012	10.90	11.37	10.90	11.31	956,832	+0.39(+3.57%)
Mar 22, 2012	11.20	11.20	10.87	10.92	632,016	-0.32(-2.85%)
Mar 21, 2012	11.39	11.49	11.22	11.24	355,481	-0.14(-1.23%)
Mar 20, 2012	11.56	11.57	11.31	11.38	388,967	-0.20(-1.73%)
Mar 19, 2012	11.61	11.80	11.54	11.58	332,797	-0.16(-1.36%)
Mar 16, 2012	11.60	11.91	11.60	11.74	731,960	+0.07(+0.60%)
Mar 15, 2012	11.59	11.84	11.59	11.67	509,932	-0.02(-0.17%)
Mar 14, 2012	11.75	11.78	11.31	11.69	1,240,421	-0.01(-0.09%)
Mar 13, 2012	11.56	12.07	11.53	11.70	2,286,195	+0.21(+1.83%)
Mar 12, 2012	12.05	12.24	11.45	11.49	1,828,859	-0.68(-5.59%)
Mar 09, 2012	11.80	12.43	11.80	12.17	2,434,070	+0.50(+4.28%)
Mar 08, 2012	11.39	11.77	11.16	11.67	761,212	+0.48(+4.29%)
Mar 07, 2012	10.85	11.23	10.85	11.19	533,964	+0.28(+2.57%)
Mar 06, 2012	11.00	11.11	10.81	10.91	891,107	-0.39(-3.45%)
Mar 05, 2012	11.56	11.58	11.15	11.30	554,673	-0.37(-3.17%)
Mar 02, 2012	11.99	11.99	11.59	11.67	553,062	-0.23(-1.93%)
Mar 01, 2012	12.02	12.15	11.86	11.90	605,991	-0.03(-0.25%)
Feb 29, 2012	12.15	12.20	11.89	11.93	581,958	-0.13(-1.08%)
Feb 28, 2012	12.24	12.24	11.99	12.06	425,097	-0.16(-1.31%)
Feb 27, 2012	12.38	12.38	12.17	12.22	510,841	-0.17(-1.37%)
Feb 24, 2012	12.31	12.44	12.23	12.39	342,240	+0.12(+0.98%)
Feb 23, 2012	12.32	12.36	12.17	12.27	206,952	-0.03(-0.24%)
Feb 22, 2012	12.18	12.39	12.11	12.30	276,802	+0.19(+1.57%)
Feb 21, 2012	11.86	12.20	11.83	12.11	502,875	+0.27(+2.28%)
Feb 17, 2012		11.84	11.84	11.84	0	+0.03(+0.25%)
Feb 16, 2012	11.77	11.89	11.62	11.81	375,377	-0.08(-0.67%)
Feb 15, 2012	11.96	12.08	11.71	11.89	217,687	+0.13(+1.11%)
Feb 14, 2012	11.80	11.95	11.61	11.76	424,492	-0.18(-1.51%)
Feb 13, 2012	12.04	12.04	11.82	11.94	202,326	+0.08(+0.67%)
Feb 10, 2012	11.91	11.95	11.76	11.86	361,412	-0.21(-1.74%)
Feb 09, 2012	11.95	12.18	11.88	12.07	472,451	+0.14(+1.17%)
Feb 08, 2012	12.07	12.15	11.87	11.93	328,570	-0.09(-0.75%)
Feb 07, 2012	12.15	12.26	12.00	12.02	396,100	-0.21(-1.72%)
Feb 06, 2012	12.11	12.31	12.04	12.23	270,460	+0.00(+0.00%)
Feb 03, 2012	12.25	12.42	12.14	12.23	367,935	+0.05(+0.41%)
Feb 02, 2012	12.09	12.47	12.08	12.18	566,138	+0.18(+1.50%)
Feb 01, 2012	11.90	12.15	11.75	12.00	461,984	+0.29(+2.48%)
Jan 31, 2012	11.69	11.88	11.56	11.71	271,502	+0.08(+0.69%)
Jan 30, 2012	11.92	11.93	11.54	11.63	345,234	-0.31(-2.60%)
Jan 27, 2012	11.85	12.04	11.81	11.94	612,557	+0.12(+1.02%)
Jan 26, 2012	12.14	12.34	11.77	11.82	818,786	-0.21(-1.75%)
Jan 25, 2012	11.90	12.14	11.63	12.03	583,473	+0.09(+0.75%)
Jan 24, 2012	11.50	11.95	11.43	11.94	840,816	+0.35(+3.02%)
Jan 23, 2012	11.23	11.79	11.23	11.59	510,084	+0.30(+2.66%)
Jan 20, 2012	11.34	11.44	11.08	11.29	454,907	-0.19(-1.66%)
Jan 19, 2012	11.02	11.55	11.02	11.48	1,005,239	+0.48(+4.36%)
Jan 18, 2012	10.70	11.05	10.69	11.00	508,593	+0.30(+2.80%)
Jan 17, 2012	10.84	10.94	10.62	10.70	527,132	-0.02(-0.19%)
Jan 16, 2012	10.42	10.89	10.30	10.72	205,497	+0.21(+2.00%)
Jan 13, 2012	10.47	10.56	10.02	10.51	486,273	+0.00(+0.00%)
Jan 12, 2012	10.48	10.62	10.34	10.51	689,227	+0.16(+1.55%)
Jan 11, 2012	10.37	10.43	10.29	10.35	771,523	-0.01(-0.10%)
Jan 10, 2012	10.25	10.44	10.18	10.36	1,170,297	+0.13(+1.27%)
Jan 09, 2012	10.32	10.35	10.06	10.23	346,407	-0.01(-0.10%)
Jan 06, 2012	10.42	10.42	10.20	10.24	213,734	-0.07(-0.68%)
Jan 05, 2012	10.33	10.50	10.19	10.31	341,574	-0.07(-0.67%)

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.