Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.92	13.19	12.76	12.76	38,858	-0.16(-1.24%)
Apr 27, 2012	13.07	13.56	12.89	12.92	46,479	-0.03(-0.23%)
Apr 26, 2012	12.73	13.00	12.35	12.95	36,611	+0.55(+4.44%)
Apr 25, 2012	12.23	12.67	12.10	12.40	27,104	+0.40(+3.33%)
Apr 24, 2012	11.85	12.69	11.45	12.00	126,731	+0.51(+4.44%)
Apr 23, 2012	11.88	11.94	11.25	11.49	11,832	-0.07(-0.61%)
Apr 20, 2012	11.81	12.00	11.11	11.56	10,991	-0.25(-2.12%)
Apr 19, 2012	11.69	11.86	11.30	11.81	10,169	+0.11(+0.94%)
Apr 18, 2012	11.70	11.70	11.43	11.70	10,392	-0.10(-0.85%)
Apr 17, 2012	12.18	12.18	11.56	11.80	18,833	-0.11(-0.92%)
Apr 16, 2012	11.50	11.96	11.50	11.91	28,323	+0.41(+3.57%)
Apr 13, 2012	11.25	11.99	11.12	11.50	6,282	+0.02(+0.17%)
Apr 12, 2012	10.90	11.51	10.88	11.48	15,119	+0.60(+5.51%)
Apr 11, 2012	10.67	10.90	10.56	10.88	15,106	+0.19(+1.78%)
Apr 10, 2012	10.99	10.99	10.58	10.69	15,305	-0.26(-2.37%)
Apr 09, 2012	10.74	10.96	10.74	10.95	4,148	+0.27(+2.53%)
Apr 05, 2012	10.88	10.96	10.57	10.68	6,935	-0.26(-2.38%)
Apr 04, 2012	10.93	10.96	10.61	10.94	9,085	-0.02(-0.18%)
Apr 03, 2012	10.61	10.99	10.56	10.96	11,236	+0.40(+3.79%)
Apr 02, 2012	10.42	10.65	10.42	10.56	13,847	+0.07(+0.67%)
Mar 30, 2012	10.61	10.65	10.45	10.49	12,980	-0.06(-0.57%)
Mar 29, 2012	10.56	10.56	10.42	10.55	2,810	-0.06(-0.57%)
Mar 28, 2012	10.67	10.70	10.61	10.61	2,673	-0.04(-0.38%)
Mar 27, 2012	10.58	10.70	10.41	10.65	4,279	+0.14(+1.33%)
Mar 26, 2012	10.69	10.70	10.45	10.51	24,288	+0.06(+0.57%)
Mar 23, 2012	10.66	10.69	10.45	10.45	19,116	-0.21(-1.97%)
Mar 22, 2012	10.39	10.70	10.39	10.66	14,050	+0.17(+1.62%)
Mar 21, 2012	10.42	10.49	10.25	10.49	39,258	+0.09(+0.87%)
Mar 20, 2012	10.40	10.49	10.31	10.40	12,376	-0.07(-0.67%)
Mar 19, 2012	10.37	10.49	10.30	10.47	5,088	+0.07(+0.67%)
Mar 16, 2012	10.40	10.40	10.20	10.40	5,843	+0.11(+1.07%)
Mar 15, 2012	10.34	10.49	10.25	10.29	13,189	-0.11(-1.06%)
Mar 14, 2012	10.70	10.71	10.31	10.40	15,175	-0.30(-2.80%)
Mar 13, 2012	10.70	10.71	10.46	10.70	9,355	+0.14(+1.33%)
Mar 12, 2012	10.50	10.71	10.45	10.56	12,501	+0.04(+0.38%)
Mar 09, 2012	10.41	10.55	10.26	10.52	6,316	-0.03(-0.28%)
Mar 08, 2012	10.55	10.55	10.39	10.55	3,193	+0.01(+0.09%)
Mar 07, 2012	10.42	10.55	10.21	10.54	5,000	+0.13(+1.25%)
Mar 06, 2012	10.40	10.50	10.21	10.41	44,629	+0.01(+0.10%)
Mar 05, 2012	10.50	10.50	10.40	10.40	7,211	-0.09(-0.86%)
Mar 02, 2012	10.48	10.49	10.48	10.49	3,560	+0.04(+0.38%)
Mar 01, 2012	10.46	10.50	10.24	10.45	8,663	+0.03(+0.29%)
Feb 29, 2012	10.25	10.49	10.25	10.42	21,836	+0.17(+1.66%)
Feb 28, 2012	10.31	10.50	10.25	10.25	22,987	-0.01(-0.10%)
Feb 27, 2012	10.43	10.43	10.25	10.26	4,685	-0.14(-1.35%)
Feb 24, 2012	10.37	10.46	10.25	10.40	23,164	+0.10(+0.97%)
Feb 23, 2012	10.43	10.44	10.30	10.30	2,478	-0.03(-0.29%)
Feb 22, 2012	10.21	10.40	10.21	10.33	53,064	+0.09(+0.88%)
Feb 21, 2012	10.33	10.39	10.20	10.24	18,009	-0.10(-0.97%)
Feb 17, 2012	10.24	10.35	10.21	10.34	3,550	+0.02(+0.19%)
Feb 16, 2012	10.33	10.33	10.20	10.32	3,083	+0.00(+0.00%)
Feb 15, 2012	10.19	10.35	10.15	10.32	10,403	+0.14(+1.42%)
Feb 14, 2012	9.950	10.20	9.950	10.18	9,175	+0.18(+1.76%)
Feb 13, 2012	9.900	10.00	9.900	10.00	5,243	+0.10(+1.01%)
Feb 10, 2012	9.930	9.950	9.900	9.900	8,485	-0.05(-0.50%)
Feb 09, 2012	9.930	9.980	9.880	9.950	5,889	+0.00(+0.00%)
Feb 08, 2012	9.960	9.960	9.838	9.950	6,849	+0.00(+0.00%)
Feb 07, 2012	9.950	9.980	9.800	9.950	3,350	+0.00(+0.00%)
Feb 06, 2012	9.880	9.980	9.880	9.950	4,922	+0.00(+0.00%)
Feb 03, 2012	9.870	10.00	9.870	9.950	2,942	+0.08(+0.81%)
Feb 02, 2012	9.700	9.980	9.280	9.870	27,319	+0.05(+0.51%)

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.