Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.86	10.86	10.66	10.67	200,647	-0.12(-1.08%)
Mar 29, 2012	10.73	10.85	10.69	10.78	64,498	-0.03(-0.26%)
Mar 28, 2012	10.86	10.87	10.69	10.81	137,072	-0.01(-0.06%)
Mar 27, 2012	10.99	10.99	10.80	10.82	88,304	-0.17(-1.58%)
Mar 26, 2012	10.85	10.99	10.75	10.99	141,235	+0.25(+2.33%)
Mar 23, 2012	10.50	10.75	10.47	10.74	95,083	+0.22(+2.09%)
Mar 22, 2012	10.54	10.56	10.45	10.52	94,564	-0.08(-0.73%)
Mar 21, 2012	10.57	10.67	10.51	10.60	104,136	+0.02(+0.21%)
Mar 20, 2012	10.68	10.74	10.51	10.58	145,256	-0.21(-1.94%)
Mar 19, 2012	10.57	10.92	10.56	10.78	119,498	+0.22(+2.12%)
Mar 16, 2012	10.65	10.65	10.46	10.56	362,809	-0.07(-0.62%)
Mar 15, 2012	10.50	10.68	10.45	10.63	77,759	+0.11(+1.00%)
Mar 14, 2012	10.70	10.78	10.48	10.52	98,772	-0.23(-2.11%)
Mar 13, 2012	10.69	10.77	10.50	10.75	243,524	+0.17(+1.60%)
Mar 12, 2012	10.51	10.67	10.51	10.58	175,822	+0.02(+0.23%)
Mar 09, 2012	10.23	10.61	10.23	10.55	155,114	+0.30(+2.92%)
Mar 08, 2012	10.16	10.27	9.986	10.25	140,511	+0.14(+1.41%)
Mar 07, 2012	10.17	10.17	10.09	10.11	96,120	+0.01(+0.09%)
Mar 06, 2012	10.21	10.21	10.07	10.10	87,345	-0.21(-2.03%)
Mar 05, 2012	10.10	10.39	10.02	10.31	106,356	+0.23(+2.31%)
Mar 02, 2012	10.51	10.51	9.938	10.08	238,438	-0.38(-3.66%)
Mar 01, 2012	10.64	10.76	10.40	10.46	157,562	-0.14(-1.31%)
Feb 29, 2012	10.79	10.83	10.43	10.60	277,638	-0.11(-1.03%)
Feb 28, 2012	10.38	10.83	10.38	10.71	236,509	+0.31(+3.00%)
Feb 27, 2012	10.23	10.50	10.12	10.40	228,202	+0.07(+0.70%)
Feb 24, 2012	10.41	10.43	10.28	10.32	166,637	-0.11(-1.09%)
Feb 23, 2012	10.34	10.49	10.22	10.44	213,231	+0.11(+1.04%)
Feb 22, 2012	10.39	10.43	10.31	10.33	127,037	-0.10(-0.99%)
Feb 21, 2012	10.63	10.71	10.37	10.43	181,827	-0.20(-1.90%)
Feb 17, 2012	10.76	10.76	10.53	10.64	162,953	-0.06(-0.53%)
Feb 16, 2012	10.47	10.72	10.41	10.69	215,146	+0.20(+1.88%)
Feb 15, 2012	10.71	10.89	10.39	10.50	194,779	-0.20(-1.89%)
Feb 14, 2012	10.58	10.72	10.58	10.70	197,058	+0.11(+1.04%)
Feb 13, 2012	10.59	10.65	10.51	10.59	127,137	+0.15(+1.43%)
Feb 10, 2012	10.51	10.58	10.38	10.44	236,486	-0.17(-1.62%)
Feb 09, 2012	10.67	10.71	10.52	10.61	233,338	-0.16(-1.51%)
Feb 08, 2012	11.05	11.07	10.70	10.77	170,541	-0.30(-2.72%)
Feb 07, 2012	11.32	11.34	11.01	11.07	198,673	-0.31(-2.69%)
Feb 06, 2012	11.47	11.72	11.20	11.38	230,686	-0.27(-2.28%)
Feb 03, 2012	11.31	11.72	11.06	11.65	230,231	+0.57(+5.18%)
Feb 02, 2012	10.10	11.21	9.912	11.07	218,494	-0.03(-0.30%)
Feb 01, 2012	10.85	11.18	10.83	11.11	307,277	+0.37(+3.42%)
Jan 31, 2012	10.85	10.85	10.65	10.74	93,304	-0.03(-0.25%)
Jan 30, 2012	10.76	10.91	10.72	10.76	91,248	-0.09(-0.87%)
Jan 27, 2012	10.67	10.92	10.67	10.86	146,375	+0.14(+1.29%)
Jan 26, 2012	10.51	10.75	10.50	10.72	156,120	+0.16(+1.56%)
Jan 25, 2012	10.52	10.65	10.34	10.56	94,127	+0.03(+0.31%)
Jan 24, 2012	10.22	10.53	10.20	10.52	97,144	+0.22(+2.13%)
Jan 23, 2012	10.37	10.37	10.15	10.30	45,619	-0.05(-0.51%)
Jan 20, 2012	10.30	10.40	10.25	10.36	106,119	+0.04(+0.34%)
Jan 19, 2012	10.40	10.43	10.29	10.32	101,788	-0.01(-0.11%)
Jan 18, 2012	10.42	10.50	10.31	10.33	171,332	-0.08(-0.76%)
Jan 17, 2012	10.51	10.52	10.31	10.41	128,538	+0.02(+0.15%)
Jan 13, 2012	10.41	10.56	10.38	10.40	77,878	-0.16(-1.56%)
Jan 12, 2012	10.58	10.69	10.50	10.56	71,222	-0.03(-0.29%)
Jan 11, 2012	10.58	10.70	10.56	10.59	134,734	-0.06(-0.60%)
Jan 10, 2012	10.44	10.71	10.38	10.65	232,469	+0.40(+3.95%)
Jan 09, 2012	10.41	10.41	10.15	10.25	118,438	-0.15(-1.40%)
Jan 06, 2012	10.26	10.44	10.11	10.40	231,723	+0.16(+1.55%)
Jan 05, 2012	10.16	10.24	10.03	10.24	65,076	+0.01(+0.06%)

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.