Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.777	9.862	9.644	9.663	371,619	-0.11(-1.16%)
Apr 27, 2012	9.786	9.824	9.606	9.777	336,042	-0.01(-0.10%)
Apr 26, 2012	9.730	9.900	9.673	9.786	247,772	+0.03(+0.29%)
Apr 25, 2012	9.872	9.872	9.692	9.758	265,470	+0.05(+0.49%)
Apr 24, 2012	9.606	9.720	9.550	9.711	307,718	+0.14(+1.49%)
Apr 23, 2012	9.550	9.606	9.455	9.569	406,602	-0.16(-1.66%)
Apr 20, 2012	9.720	9.786	9.635	9.730	470,906	+0.10(+1.08%)
Apr 19, 2012	9.654	9.872	9.559	9.625	596,560	+0.00(+0.00%)
Apr 18, 2012	9.947	9.957	9.512	9.625	354,835	-0.39(-3.88%)
Apr 17, 2012	9.824	10.05	9.796	10.01	311,516	+0.26(+2.62%)
Apr 16, 2012	9.862	9.862	9.654	9.758	310,660	-0.05(-0.48%)
Apr 13, 2012	10.10	10.10	9.739	9.805	260,334	-0.35(-3.45%)
Apr 12, 2012	10.05	10.21	9.995	10.16	253,521	+0.09(+0.94%)
Apr 11, 2012	10.07	10.12	9.947	10.06	515,837	+0.09(+0.95%)
Apr 10, 2012	10.35	10.37	9.834	9.966	652,033	-0.43(-4.10%)
Apr 09, 2012	10.56	10.60	10.33	10.39	338,274	-0.40(-3.69%)
Apr 05, 2012	10.73	10.82	10.68	10.79	273,662	-0.02(-0.18%)
Apr 04, 2012	10.95	11.05	10.75	10.81	275,292	-0.29(-2.65%)
Apr 03, 2012	11.22	11.31	10.95	11.10	331,063	-0.12(-1.10%)
Apr 02, 2012	11.31	11.32	11.08	11.23	705,012	-0.10(-0.92%)
Mar 30, 2012	11.61	11.69	11.32	11.33	460,344	-0.27(-2.29%)
Mar 29, 2012	11.47	11.61	11.38	11.60	498,245	+0.05(+0.41%)
Mar 28, 2012	11.57	11.68	11.51	11.55	544,083	-0.02(-0.16%)
Mar 27, 2012	11.62	11.71	11.57	11.57	319,787	-0.03(-0.24%)
Mar 26, 2012	11.36	11.61	11.34	11.60	578,069	+0.33(+2.94%)
Mar 23, 2012	10.89	11.27	10.76	11.26	425,598	+0.34(+3.12%)
Mar 22, 2012	11.01	11.06	10.80	10.92	211,819	-0.21(-1.87%)
Mar 21, 2012	11.17	11.23	11.03	11.13	203,088	-0.02(-0.17%)
Mar 20, 2012	11.12	11.34	11.10	11.15	256,187	-0.09(-0.76%)
Mar 19, 2012	10.83	11.35	10.72	11.24	636,845	+0.37(+3.40%)
Mar 16, 2012	10.89	10.97	10.78	10.87	595,661	+0.00(+0.00%)
Mar 15, 2012	10.66	10.88	10.53	10.87	204,136	+0.24(+2.23%)
Mar 14, 2012	10.70	10.78	10.49	10.63	305,850	-0.06(-0.53%)
Mar 13, 2012	10.51	10.69	10.32	10.69	518,496	+0.25(+2.36%)
Mar 12, 2012	10.52	10.60	10.30	10.44	300,175	-0.08(-0.72%)
Mar 09, 2012	10.45	10.71	10.42	10.52	305,528	+0.07(+0.63%)
Mar 08, 2012	10.50	10.58	10.26	10.45	534,046	+0.03(+0.27%)
Mar 07, 2012	10.48	10.51	10.39	10.42	352,344	+0.01(+0.09%)
Mar 06, 2012	10.43	10.57	10.36	10.41	747,100	-0.24(-2.22%)
Mar 05, 2012	10.92	10.96	10.64	10.65	523,234	-0.27(-2.52%)
Mar 02, 2012	10.96	11.06	10.89	10.92	628,562	-0.02(-0.17%)
Mar 01, 2012	10.97	11.08	10.90	10.94	520,516	+0.05(+0.43%)
Feb 29, 2012	11.04	11.14	10.89	10.89	742,556	-0.09(-0.86%)
Feb 28, 2012	11.01	11.16	10.90	10.99	499,782	-0.02(-0.17%)
Feb 27, 2012	11.12	11.19	10.94	11.01	647,505	-0.20(-1.78%)
Feb 24, 2012	10.71	11.25	10.66	11.21	1,255,231	+0.46(+4.32%)
Feb 23, 2012	10.43	10.76	10.35	10.74	371,879	+0.35(+3.37%)
Feb 22, 2012	10.28	10.52	10.28	10.39	472,033	+0.09(+0.83%)
Feb 21, 2012	10.10	10.35	10.08	10.31	679,469	+0.19(+1.87%)
Feb 17, 2012	9.966	10.16	9.929	10.12	651,033	+0.14(+1.42%)
Feb 16, 2012	9.786	9.995	9.720	9.976	598,117	+0.17(+1.74%)
Feb 15, 2012	9.985	10.03	9.758	9.805	573,825	-0.17(-1.71%)
Feb 14, 2012	10.07	10.17	9.824	9.976	423,172	-0.03(-0.28%)
Feb 13, 2012	10.14	10.14	9.777	10.00	445,853	-0.03(-0.28%)
Feb 10, 2012	10.16	10.25	9.891	10.03	912,320	-0.22(-2.13%)
Feb 09, 2012	10.38	10.42	10.21	10.25	454,112	-0.06(-0.55%)
Feb 08, 2012	10.30	10.47	10.16	10.31	385,953	+0.04(+0.37%)
Feb 07, 2012	10.30	10.35	10.22	10.27	382,632	-0.02(-0.18%)
Feb 06, 2012	10.24	10.33	10.16	10.29	295,376	+0.02(+0.18%)
Feb 03, 2012	10.24	10.39	10.13	10.27	991,703	+0.19(+1.88%)
Feb 02, 2012	10.43	10.44	10.07	10.08	591,375	-0.41(-3.88%)

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.