Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.31	10.37	10.18	10.36	860,373	-0.22(-2.10%)
Apr 27, 2012	10.73	10.73	10.56	10.58	466,275	-0.17(-1.55%)
Apr 26, 2012	10.70	10.80	10.65	10.75	866,721	-0.35(-3.17%)
Apr 25, 2012	11.21	11.21	10.99	11.10	781,564	+0.17(+1.53%)
Apr 24, 2012	10.75	10.95	10.70	10.94	1,184,204	+0.23(+2.17%)
Apr 23, 2012	10.69	10.82	10.61	10.70	1,137,469	+0.04(+0.35%)
Apr 20, 2012	10.64	10.73	10.63	10.67	910,575	-0.02(-0.17%)
Apr 19, 2012	10.76	10.85	10.63	10.69	518,336	-0.25(-2.29%)
Apr 18, 2012	11.00	11.04	10.92	10.94	291,559	-0.33(-2.96%)
Apr 17, 2012	11.19	11.32	11.08	11.27	516,650	+0.05(+0.41%)
Apr 16, 2012	11.46	11.46	11.18	11.22	388,964	-0.06(-0.49%)
Apr 13, 2012	11.30	11.44	11.25	11.28	1,056,349	+0.16(+1.42%)
Apr 12, 2012	10.82	11.19	10.82	11.12	668,873	+0.35(+3.27%)
Apr 11, 2012	10.78	10.86	10.71	10.77	350,874	+0.14(+1.31%)
Apr 10, 2012	10.81	11.00	10.61	10.63	1,016,226	-0.28(-2.55%)
Apr 09, 2012	10.82	10.97	10.71	10.91	1,056,625	-0.16(-1.43%)
Apr 05, 2012	11.07	11.14	11.01	11.07	281,090	-0.12(-1.08%)
Apr 04, 2012	11.10	11.21	11.04	11.19	610,631	-0.07(-0.66%)
Apr 03, 2012	11.34	11.39	11.22	11.26	587,751	+0.16(+1.42%)
Apr 02, 2012	10.95	11.21	10.93	11.10	448,289	+0.19(+1.70%)
Mar 30, 2012	10.90	10.98	10.82	10.92	451,249	+0.15(+1.38%)
Mar 29, 2012	10.72	10.82	10.69	10.77	1,082,335	-0.19(-1.69%)
Mar 28, 2012	11.14	11.15	10.95	10.96	1,488,206	-0.31(-2.72%)
Mar 27, 2012	11.50	11.56	11.26	11.26	2,394,947	-0.32(-2.80%)
Mar 26, 2012	11.49	11.59	11.48	11.59	627,157	-0.10(-0.87%)
Mar 23, 2012	11.69	11.72	11.57	11.69	431,043	-0.06(-0.47%)
Mar 22, 2012	11.90	11.90	11.72	11.74	311,210	-0.41(-3.36%)
Mar 21, 2012	12.16	12.25	12.13	12.15	359,182	+0.09(+0.77%)
Mar 20, 2012	12.04	12.08	11.93	12.06	384,619	-0.08(-0.69%)
Mar 19, 2012	12.06	12.21	11.98	12.14	527,379	-0.01(-0.08%)
Mar 16, 2012	12.17	12.21	12.11	12.15	431,273	-0.03(-0.23%)
Mar 15, 2012	12.00	12.21	12.00	12.18	691,181	+0.58(+5.04%)
Mar 14, 2012	11.69	11.78	11.60	11.60	864,985	-0.20(-1.73%)
Mar 13, 2012	11.56	11.82	11.56	11.80	1,209,596	+0.54(+4.78%)
Mar 12, 2012	11.39	11.40	11.26	11.26	512,190	-0.40(-3.42%)
Mar 09, 2012	11.72	11.74	11.63	11.66	1,138,429	-0.07(-0.63%)
Mar 08, 2012	11.77	11.85	11.69	11.73	829,101	+0.32(+2.76%)
Mar 07, 2012	11.42	11.46	11.34	11.42	452,746	+0.19(+1.65%)
Mar 06, 2012	11.28	11.37	11.18	11.23	1,066,901	-0.59(-5.02%)
Mar 05, 2012	11.94	11.94	11.79	11.83	900,601	-0.46(-3.77%)
Mar 02, 2012	12.28	12.29	12.21	12.29	625,682	-0.06(-0.45%)
Mar 01, 2012	12.22	12.41	12.16	12.35	677,451	+0.14(+1.14%)
Feb 29, 2012	12.26	12.36	12.15	12.21	608,473	+0.12(+1.00%)
Feb 28, 2012	11.95	12.12	11.90	12.09	555,233	+0.20(+1.72%)
Feb 27, 2012	11.77	11.99	11.70	11.88	996,151	-0.16(-1.31%)
Feb 24, 2012	11.86	12.22	11.81	12.04	1,655,492	+0.24(+2.04%)
Feb 23, 2012	11.76	11.81	11.69	11.80	428,363	-0.06(-0.55%)
Feb 22, 2012	11.88	11.99	11.83	11.86	447,018	+0.02(+0.16%)
Feb 21, 2012	11.94	12.02	11.81	11.85	488,426	-0.23(-1.92%)
Feb 17, 2012	12.11	12.11	11.96	12.08	454,125	+0.30(+2.52%)
Feb 16, 2012	11.57	11.83	11.55	11.78	1,054,891	-0.24(-2.01%)
Feb 15, 2012	12.19	12.19	11.98	12.02	512,106	-0.19(-1.59%)
Feb 14, 2012	12.30	12.36	12.13	12.22	711,642	-0.10(-0.83%)
Feb 13, 2012	12.40	12.40	12.27	12.32	684,615	+0.32(+2.63%)
Feb 10, 2012	11.95	12.13	11.91	12.00	1,077,589	-0.25(-2.04%)
Feb 09, 2012	12.24	12.35	12.16	12.25	476,757	+0.02(+0.15%)
Feb 08, 2012	12.20	12.26	12.14	12.24	726,225	+0.08(+0.69%)
Feb 07, 2012	11.98	12.24	11.93	12.15	1,820,435	-0.47(-3.75%)
Feb 06, 2012	12.42	12.62	12.42	12.62	403,551	+0.21(+1.72%)
Feb 03, 2012	12.24	12.48	12.19	12.41	1,372,210	-0.16(-1.25%)
Feb 02, 2012	12.57	12.68	12.49	12.57	1,014,430	+0.01(+0.07%)

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.