Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.58	11.83	11.47	11.76	1,749,006	+0.19(+1.67%)
Apr 27, 2012	11.48	11.59	11.30	11.57	914,363	+0.13(+1.15%)
Apr 26, 2012	11.09	11.43	11.00	11.43	1,017,374	+0.27(+2.42%)
Apr 25, 2012	11.22	11.28	11.10	11.16	1,088,209	+0.09(+0.84%)
Apr 24, 2012	10.80	11.20	10.71	11.07	655,466	+0.27(+2.50%)
Apr 23, 2012	10.81	10.92	10.72	10.80	809,921	-0.25(-2.24%)
Apr 20, 2012	11.16	11.32	10.93	11.05	556,500	+0.02(+0.14%)
Apr 19, 2012	10.92	11.04	10.74	11.03	662,807	+0.14(+1.28%)
Apr 18, 2012	11.01	11.14	10.81	10.89	519,910	-0.22(-1.95%)
Apr 17, 2012	11.26	11.41	11.09	11.11	502,221	-0.02(-0.14%)
Apr 16, 2012	11.09	11.37	10.92	11.13	737,330	+0.11(+0.98%)
Apr 13, 2012	11.20	11.30	10.96	11.02	793,357	-0.24(-2.13%)
Apr 12, 2012	10.75	11.36	10.74	11.26	681,632	+0.38(+3.48%)
Apr 11, 2012	10.95	11.03	10.71	10.88	564,829	+0.06(+0.57%)
Apr 10, 2012	11.02	11.17	10.67	10.82	964,280	-0.26(-2.30%)
Apr 09, 2012	11.03	11.24	10.90	11.07	710,954	-0.17(-1.51%)
Apr 05, 2012	10.12	11.50	10.12	11.24	849,771	+0.42(+3.93%)
Apr 04, 2012	10.97	11.09	10.72	10.82	557,424	-0.31(-2.78%)
Apr 03, 2012	11.16	11.46	11.03	11.13	770,861	-0.08(-0.69%)
Apr 02, 2012	10.95	11.42	10.86	11.20	1,243,465	+0.22(+2.04%)
Mar 30, 2012	11.13	11.19	10.80	10.98	481,786	-0.04(-0.35%)
Mar 29, 2012	10.62	11.06	10.55	11.02	730,998	+0.28(+2.59%)
Mar 28, 2012	10.98	10.98	10.62	10.74	836,879	-0.26(-2.39%)
Mar 27, 2012	11.06	11.30	10.98	11.00	543,894	-0.06(-0.56%)
Mar 26, 2012	10.99	11.14	10.88	11.06	750,676	+0.16(+1.49%)
Mar 23, 2012	10.79	11.04	10.56	10.90	1,045,067	+0.08(+0.71%)
Mar 22, 2012	10.97	10.97	10.62	10.82	802,225	-0.26(-2.30%)
Mar 21, 2012	11.21	11.27	10.96	11.08	610,924	-0.05(-0.42%)
Mar 20, 2012	11.25	11.33	10.94	11.13	1,058,837	-0.12(-1.03%)
Mar 19, 2012	11.12	11.69	11.12	11.24	2,395,916	+0.52(+4.83%)
Mar 16, 2012	10.80	10.93	10.66	10.72	5,777,731	-0.08(-0.71%)
Mar 15, 2012	11.11	11.13	10.73	10.80	1,186,156	-0.32(-2.92%)
Mar 14, 2012	11.20	11.26	11.00	11.13	847,886	-0.11(-0.96%)
Mar 13, 2012	11.13	11.24	10.93	11.23	934,302	+0.15(+1.32%)
Mar 12, 2012	11.06	11.39	10.92	11.09	1,182,991	+0.05(+0.42%)
Mar 09, 2012	10.72	11.12	10.69	11.04	863,392	+0.31(+2.88%)
Mar 08, 2012	10.76	10.80	10.57	10.73	567,229	+0.06(+0.58%)
Mar 07, 2012	10.35	10.72	10.28	10.67	907,828	+0.36(+3.52%)
Mar 06, 2012	10.57	10.57	10.24	10.31	1,581,138	-0.39(-3.68%)
Mar 05, 2012	10.89	11.00	10.65	10.70	919,678	-0.25(-2.26%)
Mar 02, 2012	11.32	11.41	10.91	10.95	1,064,722	-0.40(-3.54%)
Mar 01, 2012	11.12	11.40	11.09	11.35	945,777	+0.28(+2.51%)
Feb 29, 2012	11.26	11.47	10.91	11.07	1,130,638	-0.20(-1.78%)
Feb 28, 2012	11.20	11.40	11.16	11.27	1,032,250	+0.12(+1.11%)
Feb 27, 2012	11.06	11.32	10.82	11.15	557,964	+0.00(+0.00%)
Feb 24, 2012	11.09	11.23	10.92	11.15	470,736	+0.03(+0.28%)
Feb 23, 2012	10.85	11.23	10.76	11.12	885,665	+0.32(+3.01%)
Feb 22, 2012	11.08	11.14	10.79	10.79	1,026,208	-0.29(-2.58%)
Feb 21, 2012	11.22	11.22	10.87	11.08	652,762	-0.08(-0.76%)
Feb 17, 2012	11.38	11.38	11.10	11.16	511,053	-0.16(-1.43%)
Feb 16, 2012	10.99	11.48	10.87	11.33	735,122	+0.29(+2.66%)
Feb 15, 2012	11.43	11.45	10.86	11.03	939,978	-0.36(-3.12%)
Feb 14, 2012	11.47	11.50	11.25	11.39	567,532	-0.11(-0.94%)
Feb 13, 2012	11.72	11.74	11.37	11.50	790,955	-0.17(-1.46%)
Feb 10, 2012	11.67	11.67	11.36	11.67	842,044	-0.12(-1.05%)
Feb 09, 2012	12.16	12.16	11.70	11.79	1,093,549	-0.30(-2.49%)
Feb 08, 2012	12.04	12.36	12.04	12.09	1,425,280	+0.05(+0.39%)
Feb 07, 2012	11.61	12.19	11.46	12.04	1,824,949	+0.35(+2.97%)
Feb 06, 2012	11.51	11.70	11.44	11.70	1,230,376	+0.09(+0.73%)
Feb 03, 2012	11.31	11.85	11.27	11.61	2,127,363	+0.53(+4.74%)
Feb 02, 2012	10.58	11.13	10.45	11.09	3,215,272	+0.12(+1.13%)

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.