Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.700	9.790	9.640	9.730	16,375,549	-0.02(-0.21%)
Apr 27, 2012	9.870	9.900	9.700	9.750	18,717,660	-0.11(-1.12%)
Apr 26, 2012	9.770	9.890	9.720	9.860	17,642,600	+0.04(+0.41%)
Apr 25, 2012	9.770	9.860	9.670	9.820	20,305,774	+0.16(+1.66%)
Apr 24, 2012	9.630	9.760	9.600	9.660	14,937,479	+0.03(+0.31%)
Apr 23, 2012	9.540	9.670	9.470	9.630	21,440,248	-0.07(-0.72%)
Apr 20, 2012	9.850	9.930	9.670	9.700	19,906,304	-0.06(-0.61%)
Apr 19, 2012	9.950	10.01	9.700	9.760	32,910,202	-0.19(-1.91%)
Apr 18, 2012	9.940	10.07	9.890	9.950	23,873,350	-0.04(-0.40%)
Apr 17, 2012	9.910	10.07	9.900	9.990	20,410,148	+0.13(+1.32%)
Apr 16, 2012	9.940	9.950	9.730	9.860	26,934,928	+0.01(+0.10%)
Apr 13, 2012	10.08	10.13	9.820	9.850	26,941,580	-0.32(-3.15%)
Apr 12, 2012	9.990	10.24	9.960	10.17	37,586,280	+0.27(+2.73%)
Apr 11, 2012	9.935	10.15	9.880	9.900	79,853,856	+0.58(+6.22%)
Apr 10, 2012	9.620	9.650	9.310	9.320	45,656,464	-0.28(-2.92%)
Apr 09, 2012	9.510	9.720	9.460	9.600	23,675,152	-0.03(-0.31%)
Apr 05, 2012	9.770	9.890	9.580	9.630	24,537,920	-0.18(-1.83%)
Apr 04, 2012	9.890	9.990	9.760	9.810	24,616,116	-0.25(-2.49%)
Apr 03, 2012	10.11	10.18	9.970	10.06	30,128,740	-0.11(-1.08%)
Apr 02, 2012	9.930	10.24	9.930	10.17	18,685,232	+0.15(+1.50%)
Mar 30, 2012	10.13	10.15	9.975	10.02	20,156,252	-0.01(-0.10%)
Mar 29, 2012	9.770	10.09	9.750	10.03	28,948,576	+0.20(+2.03%)
Mar 28, 2012	10.06	10.06	9.790	9.830	36,387,976	-0.23(-2.29%)
Mar 27, 2012	10.25	10.31	10.06	10.06	19,193,296	-0.16(-1.57%)
Mar 26, 2012	10.25	10.30	10.12	10.22	13,772,157	+0.11(+1.09%)
Mar 23, 2012	10.01	10.26	9.960	10.11	20,019,242	+0.10(+1.00%)
Mar 22, 2012	10.17	10.19	9.950	10.01	28,674,986	-0.26(-2.53%)
Mar 21, 2012	10.44	10.45	10.25	10.27	18,036,204	-0.17(-1.63%)
Mar 20, 2012	10.46	10.50	10.27	10.44	21,436,944	-0.16(-1.51%)
Mar 19, 2012	10.51	10.75	10.51	10.60	18,821,936	+0.06(+0.57%)
Mar 16, 2012	10.40	10.62	10.38	10.54	30,941,060	+0.19(+1.84%)
Mar 15, 2012	10.26	10.38	10.17	10.35	27,002,636	+0.07(+0.68%)
Mar 14, 2012	10.34	10.38	10.21	10.28	28,992,080	-0.03(-0.29%)
Mar 13, 2012	10.00	10.36	9.950	10.31	40,244,688	+0.44(+4.46%)
Mar 12, 2012	9.840	9.960	9.800	9.870	21,187,694	+0.06(+0.61%)
Mar 09, 2012	9.810	9.990	9.760	9.810	21,444,520	+0.04(+0.41%)
Mar 08, 2012	9.690	9.830	9.570	9.770	19,444,490	+0.22(+2.30%)
Mar 07, 2012	9.550	9.600	9.450	9.550	23,019,312	+0.08(+0.84%)
Mar 06, 2012	9.680	9.680	9.460	9.470	33,928,328	-0.40(-4.05%)
Mar 05, 2012	10.16	10.17	9.830	9.870	29,752,380	-0.37(-3.61%)
Mar 02, 2012	10.25	10.32	10.18	10.24	22,443,670	-0.03(-0.29%)
Mar 01, 2012	10.25	10.30	10.16	10.27	20,467,634	+0.10(+0.98%)
Feb 29, 2012	10.38	10.50	10.15	10.17	24,550,888	-0.20(-1.93%)
Feb 28, 2012	10.36	10.44	10.30	10.37	18,065,730	+0.05(+0.48%)
Feb 27, 2012	10.35	10.41	10.26	10.32	15,556,712	-0.11(-1.05%)
Feb 24, 2012	10.46	10.57	10.41	10.43	19,015,892	-0.03(-0.29%)
Feb 23, 2012	10.38	10.48	10.30	10.46	18,221,564	+0.08(+0.77%)
Feb 22, 2012	10.45	10.48	10.27	10.38	22,849,248	-0.03(-0.29%)
Feb 21, 2012	10.24	10.50	10.20	10.41	29,807,428	+0.26(+2.56%)
Feb 17, 2012	10.37	10.39	10.10	10.15	19,806,206	-0.13(-1.26%)
Feb 16, 2012	10.13	10.30	10.03	10.28	20,212,504	+0.18(+1.78%)
Feb 15, 2012	10.30	10.30	10.10	10.10	26,842,388	-0.11(-1.08%)
Feb 14, 2012	10.26	10.27	10.10	10.21	24,730,956	-0.12(-1.16%)
Feb 13, 2012	10.41	10.45	10.29	10.33	19,041,344	+0.04(+0.39%)
Feb 10, 2012	10.46	10.46	10.22	10.29	23,215,196	-0.35(-3.29%)
Feb 09, 2012	10.72	10.78	10.53	10.64	20,456,448	-0.03(-0.28%)
Feb 08, 2012	10.75	10.92	10.61	10.67	26,993,268	+0.00(+0.00%)
Feb 07, 2012	10.70	10.76	10.61	10.67	23,642,914	-0.06(-0.61%)
Feb 06, 2012	10.65	10.76	10.60	10.73	18,655,374	-0.03(-0.23%)
Feb 03, 2012	10.58	10.79	10.50	10.76	35,885,456	+0.34(+3.26%)
Feb 02, 2012	10.32	10.47	10.26	10.42	24,330,946	+0.22(+2.16%)

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.