Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.80	11.06	10.77	11.05	780,862	+0.21(+1.97%)
Apr 27, 2012	10.62	10.85	10.62	10.83	565,587	+0.17(+1.59%)
Apr 26, 2012	10.61	10.76	10.60	10.66	465,780	+0.05(+0.52%)
Apr 25, 2012	10.61	10.69	10.54	10.61	598,843	+0.07(+0.65%)
Apr 24, 2012	10.47	10.60	10.33	10.54	656,498	+0.06(+0.59%)
Apr 23, 2012	10.29	10.51	10.16	10.48	772,246	+0.14(+1.31%)
Apr 20, 2012	10.60	10.60	10.31	10.34	810,674	-0.23(-2.20%)
Apr 19, 2012	10.26	10.74	10.25	10.58	1,584,668	+0.62(+6.22%)
Apr 18, 2012	9.754	9.996	9.754	9.958	598,901	+0.13(+1.29%)
Apr 17, 2012	9.746	10.06	9.729	9.831	805,729	+0.06(+0.65%)
Apr 16, 2012	9.785	9.855	9.720	9.768	1,076,531	-0.05(-0.56%)
Apr 13, 2012	9.989	10.09	9.707	9.823	1,440,359	-0.15(-1.53%)
Apr 12, 2012	9.665	10.08	9.498	9.975	1,874,398	+0.48(+5.03%)
Apr 11, 2012	9.257	9.535	9.238	9.498	1,994,372	+0.37(+4.03%)
Apr 10, 2012	8.860	9.378	8.666	9.130	2,590,679	+0.23(+2.63%)
Apr 09, 2012	9.426	9.500	8.625	8.896	4,177,224	-0.67(-7.01%)
Apr 05, 2012	9.717	9.785	9.486	9.566	1,308,039	-0.22(-2.25%)
Apr 04, 2012	9.730	9.816	9.693	9.787	977,191	-0.03(-0.30%)
Apr 03, 2012	9.924	9.965	9.691	9.816	2,549,865	-0.17(-1.71%)
Apr 02, 2012	10.22	10.35	9.925	9.987	2,369,494	-0.29(-2.86%)
Mar 30, 2012	10.25	10.42	9.698	10.28	2,958,382	-0.17(-1.62%)
Mar 29, 2012	11.03	11.03	10.10	10.45	4,275,167	-0.69(-6.23%)
Mar 28, 2012	11.38	11.38	11.06	11.15	1,207,758	-0.28(-2.44%)
Mar 27, 2012	11.61	11.61	11.38	11.42	517,163	-0.17(-1.46%)
Mar 26, 2012	11.46	11.65	11.46	11.59	393,090	+0.18(+1.56%)
Mar 23, 2012	11.47	11.62	11.42	11.42	324,639	+0.00(+0.01%)
Mar 22, 2012	11.47	11.52	11.39	11.41	394,897	-0.03(-0.28%)
Mar 21, 2012	11.44	11.53	11.39	11.45	651,412	+0.01(+0.10%)
Mar 20, 2012	11.42	11.49	11.38	11.43	249,102	-0.06(-0.49%)
Mar 19, 2012	11.36	11.61	11.25	11.49	1,119,069	+0.08(+0.72%)
Mar 16, 2012	11.55	11.55	11.15	11.41	1,627,972	-0.19(-1.65%)
Mar 15, 2012	11.91	11.91	11.41	11.60	1,529,036	-0.24(-2.06%)
Mar 14, 2012	11.96	11.97	11.72	11.84	318,150	-0.10(-0.81%)
Mar 13, 2012	12.08	12.08	11.89	11.94	519,115	-0.14(-1.16%)
Mar 12, 2012	12.10	12.12	12.04	12.08	428,310	-0.02(-0.16%)
Mar 09, 2012	12.09	12.14	12.02	12.10	256,246	+0.01(+0.09%)
Mar 08, 2012	12.12	12.15	12.06	12.09	156,877	+0.02(+0.13%)
Mar 07, 2012	11.96	12.08	11.90	12.07	353,621	+0.10(+0.84%)
Mar 06, 2012	12.10	12.10	11.85	11.97	607,670	-0.17(-1.36%)
Mar 05, 2012	12.23	12.26	12.12	12.14	604,256	-0.13(-1.05%)
Mar 02, 2012	12.41	12.55	12.25	12.27	462,659	-0.20(-1.56%)
Mar 01, 2012	12.25	12.51	12.15	12.46	426,726	+0.18(+1.50%)
Feb 29, 2012	12.20	12.36	12.20	12.28	406,354	+0.06(+0.52%)
Feb 28, 2012	12.31	12.33	12.19	12.21	437,996	-0.02(-0.14%)
Feb 27, 2012	12.14	12.28	12.07	12.23	510,598	+0.09(+0.78%)
Feb 24, 2012	11.80	12.21	11.69	12.14	714,141	+0.33(+2.77%)
Feb 23, 2012	11.75	11.84	11.74	11.81	787,491	+0.02(+0.16%)
Feb 22, 2012	11.80	11.81	11.69	11.79	810,207	-0.04(-0.32%)
Feb 21, 2012	12.06	12.10	11.81	11.83	2,126,728	-0.29(-2.37%)
Feb 17, 2012	12.47	12.50	12.03	12.12	1,004,882	-0.33(-2.68%)
Feb 16, 2012	12.49	12.49	12.33	12.45	478,284	+0.08(+0.61%)
Feb 15, 2012	12.51	12.51	12.34	12.38	408,166	+0.01(+0.11%)
Feb 14, 2012	12.58	12.67	12.36	12.36	352,885	-0.13(-1.01%)
Feb 13, 2012	12.57	12.62	12.40	12.49	554,644	-0.01(-0.08%)
Feb 10, 2012	12.63	12.69	12.45	12.50	423,575	-0.21(-1.66%)
Feb 09, 2012	12.62	12.82	12.58	12.71	511,264	+0.06(+0.46%)
Feb 08, 2012	13.19	13.29	12.62	12.65	1,333,923	-0.54(-4.09%)
Feb 07, 2012	13.31	13.31	13.18	13.19	233,916	-0.12(-0.87%)
Feb 06, 2012	13.21	13.34	13.13	13.31	282,475	+0.05(+0.40%)
Feb 03, 2012	13.43	13.50	13.23	13.25	322,722	-0.05(-0.40%)
Feb 02, 2012	13.50	13.53	13.26	13.31	437,308	-0.17(-1.24%)

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.