Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.32	10.32	9.980	10.03	27,248	-0.31(-2.99%)
Apr 27, 2012	10.18	10.34	10.11	10.34	66,136	+0.13(+1.32%)
Apr 26, 2012	10.24	10.27	10.08	10.20	84,324	-0.07(-0.68%)
Apr 25, 2012	10.44	10.44	10.23	10.27	50,317	+0.00(+0.00%)
Apr 24, 2012	10.25	10.28	10.19	10.27	76,690	+0.05(+0.51%)
Apr 23, 2012	10.12	10.24	10.09	10.22	58,233	-0.06(-0.62%)
Apr 20, 2012	10.34	10.38	10.27	10.28	49,199	+0.05(+0.51%)
Apr 19, 2012	10.28	10.32	10.20	10.23	81,009	-0.05(-0.45%)
Apr 18, 2012	10.26	10.37	10.22	10.28	59,985	-0.06(-0.62%)
Apr 17, 2012	10.36	10.43	10.29	10.34	50,140	+0.05(+0.51%)
Apr 16, 2012	10.11	10.31	10.05	10.29	74,271	+0.22(+2.15%)
Apr 13, 2012	10.04	10.09	9.998	10.07	86,783	+0.02(+0.17%)
Apr 12, 2012	10.12	10.14	10.04	10.06	73,045	-0.09(-0.86%)
Apr 11, 2012	10.07	10.17	9.998	10.14	86,754	+0.16(+1.64%)
Apr 10, 2012	10.03	10.09	9.951	9.980	140,936	-0.04(-0.35%)
Apr 09, 2012	10.02	10.04	9.998	10.02	65,493	-0.12(-1.15%)
Apr 05, 2012	10.06	10.14	10.04	10.13	68,271	+0.06(+0.58%)
Apr 04, 2012	10.06	10.10	10.04	10.07	74,305	-0.11(-1.03%)
Apr 03, 2012	10.05	10.23	10.05	10.18	84,478	+0.11(+1.04%)
Apr 02, 2012	9.869	10.10	9.869	10.07	85,685	+0.23(+2.31%)
Mar 30, 2012	9.869	10.04	9.776	9.846	80,189	+0.07(+0.72%)
Mar 29, 2012	9.659	9.805	9.502	9.776	42,473	+0.02(+0.24%)
Mar 28, 2012	9.893	9.893	9.671	9.753	63,553	-0.13(-1.30%)
Mar 27, 2012	10.02	10.09	9.823	9.881	57,796	-0.18(-1.74%)
Mar 26, 2012	10.00	10.06	9.916	10.06	44,426	+0.14(+1.41%)
Mar 23, 2012	9.893	9.922	9.723	9.916	44,295	+0.05(+0.53%)
Mar 22, 2012	9.940	10.03	9.753	9.864	31,663	-0.22(-2.20%)
Mar 21, 2012	10.17	10.26	10.04	10.09	39,806	-0.02(-0.17%)
Mar 20, 2012	10.11	10.22	9.899	10.10	58,689	-0.05(-0.46%)
Mar 19, 2012	9.893	10.28	9.845	10.15	70,045	+0.27(+2.72%)
Mar 16, 2012	10.09	10.09	9.712	9.881	169,493	-0.17(-1.68%)
Mar 15, 2012	9.998	10.07	9.794	10.05	78,401	-0.02(-0.17%)
Mar 14, 2012	10.56	10.61	10.03	10.07	240,090	-0.53(-4.96%)
Mar 13, 2012	10.46	10.60	10.35	10.59	130,653	+0.20(+1.97%)
Mar 12, 2012	10.56	10.56	10.35	10.39	56,949	-0.23(-2.15%)
Mar 09, 2012	10.43	10.62	10.42	10.62	68,868	+0.16(+1.51%)
Mar 08, 2012	10.55	10.55	10.31	10.46	34,663	+0.04(+0.39%)
Mar 07, 2012	10.32	10.48	10.23	10.42	69,401	+0.14(+1.36%)
Mar 06, 2012	10.40	10.49	10.22	10.28	40,229	-0.23(-2.17%)
Mar 05, 2012	10.41	10.71	10.32	10.51	163,839	+0.10(+0.95%)
Mar 02, 2012	10.88	11.00	10.38	10.41	215,581	-0.53(-4.86%)
Mar 01, 2012	11.39	11.55	10.93	10.94	129,828	-0.33(-2.95%)
Feb 29, 2012	11.52	11.56	11.26	11.27	125,593	-0.35(-3.02%)
Feb 28, 2012	11.62	11.81	11.46	11.62	139,936	+0.00(+0.00%)
Feb 27, 2012	11.88	11.90	11.52	11.62	68,067	-0.39(-3.21%)
Feb 24, 2012	12.01	12.15	11.98	12.01	21,318	+0.01(+0.05%)
Feb 23, 2012	11.64	12.03	11.48	12.00	36,086	+0.34(+2.91%)
Feb 22, 2012	11.67	11.81	11.59	11.66	28,414	-0.07(-0.60%)
Feb 21, 2012	11.86	11.97	11.67	11.73	51,832	-0.21(-1.76%)
Feb 17, 2012	11.93	12.08	11.90	11.94	35,127	+0.05(+0.39%)
Feb 16, 2012	11.74	11.91	11.74	11.90	44,623	+0.18(+1.49%)
Feb 15, 2012	12.08	12.10	11.65	11.72	75,144	-0.27(-2.29%)
Feb 14, 2012	12.00	12.11	11.87	12.00	47,341	-0.02(-0.15%)
Feb 13, 2012	12.02	12.22	11.91	12.01	77,942	+0.15(+1.23%)
Feb 10, 2012	11.74	12.01	11.66	11.87	64,141	+0.08(+0.69%)
Feb 09, 2012	11.74	11.87	11.60	11.79	40,413	+0.12(+1.00%)
Feb 08, 2012	11.51	11.68	11.50	11.67	41,099	+0.16(+1.37%)
Feb 07, 2012	11.53	11.59	11.39	11.51	63,425	-0.06(-0.50%)
Feb 06, 2012	11.44	11.60	11.44	11.57	56,057	-0.02(-0.20%)
Feb 03, 2012	11.27	11.68	11.23	11.59	68,031	+0.47(+4.25%)
Feb 02, 2012	10.79	11.13	10.73	11.12	32,621	+0.29(+2.70%)

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.