Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.09	12.21	11.96	11.96	20,553	-0.18(-1.44%)
Apr 27, 2012	12.21	12.21	11.86	12.14	16,930	-0.07(-0.61%)
Apr 26, 2012	12.12	12.21	12.04	12.21	17,611	+0.01(+0.10%)
Apr 25, 2012	12.02	12.20	11.91	12.20	13,448	+0.30(+2.49%)
Apr 24, 2012	12.09	12.31	11.89	11.90	97,564	+0.01(+0.12%)
Apr 23, 2012	11.78	11.92	11.52	11.89	59,415	+0.11(+0.96%)
Apr 20, 2012	11.74	11.84	11.42	11.78	26,167	+0.12(+1.02%)
Apr 19, 2012	11.96	11.96	11.37	11.66	71,080	-0.23(-1.91%)
Apr 18, 2012	11.86	11.96	11.78	11.88	89,883	+0.04(+0.37%)
Apr 17, 2012	11.89	11.89	11.73	11.84	67,319	+0.03(+0.29%)
Apr 16, 2012	11.78	11.84	11.70	11.81	45,626	+0.03(+0.23%)
Apr 13, 2012	11.72	12.06	11.63	11.78	76,560	+0.29(+2.51%)
Apr 12, 2012	11.53	11.63	11.47	11.49	32,660	+0.02(+0.15%)
Apr 11, 2012	11.30	11.55	11.29	11.47	60,976	+0.25(+2.20%)
Apr 10, 2012	11.60	11.60	11.23	11.23	34,302	-0.20(-1.79%)
Apr 09, 2012	11.98	11.98	11.11	11.43	176,102	+0.43(+3.88%)
Apr 05, 2012	10.81	11.10	10.61	11.00	100,778	+0.15(+1.36%)
Apr 04, 2012	10.86	10.98	10.70	10.86	25,579	-0.00(-0.00%)
Apr 03, 2012	10.66	10.86	10.66	10.86	65,507	+0.24(+2.25%)
Apr 02, 2012	10.62	10.66	10.49	10.62	35,388	-0.03(-0.25%)
Mar 30, 2012	10.65	10.73	10.46	10.64	25,599	+0.04(+0.36%)
Mar 29, 2012	10.54	10.61	10.53	10.61	23,938	+0.02(+0.20%)
Mar 28, 2012	10.65	10.65	10.46	10.58	27,658	-0.02(-0.21%)
Mar 27, 2012	10.44	10.61	10.44	10.61	21,793	+0.03(+0.31%)
Mar 26, 2012	10.59	10.66	10.43	10.57	51,195	-0.04(-0.34%)
Mar 23, 2012	10.64	10.67	10.61	10.61	8,916	+0.00(+0.00%)
Mar 22, 2012	10.56	10.73	10.56	10.61	4,053	+0.00(+0.00%)
Mar 21, 2012	10.65	10.70	10.49	10.61	25,928	-0.00(-0.00%)
Mar 20, 2012	10.50	10.65	10.24	10.61	85,388	-0.02(-0.23%)
Mar 19, 2012	10.61	10.68	10.61	10.63	42,128	+0.00(+0.00%)
Mar 16, 2012	10.66	10.73	10.60	10.63	24,878	+0.02(+0.23%)
Mar 15, 2012	10.59	10.63	10.49	10.61	57,222	+0.02(+0.16%)
Mar 14, 2012	10.64	10.66	10.50	10.59	46,372	-0.09(-0.81%)
Mar 13, 2012	10.62	10.73	10.32	10.68	20,971	+0.21(+2.04%)
Mar 12, 2012	10.48	10.56	10.30	10.46	13,467	-0.07(-0.63%)
Mar 09, 2012	10.49	10.63	10.36	10.53	26,001	+0.06(+0.53%)
Mar 08, 2012	10.48	10.53	10.34	10.48	21,698	+0.18(+1.73%)
Mar 07, 2012	10.17	10.38	10.17	10.30	13,423	+0.01(+0.12%)
Mar 06, 2012	10.16	10.30	10.09	10.29	47,802	+0.01(+0.12%)
Mar 05, 2012	10.52	10.60	10.27	10.27	38,715	-0.25(-2.40%)
Mar 02, 2012	10.50	10.54	10.35	10.53	26,890	+0.05(+0.47%)
Mar 01, 2012	10.52	10.53	10.31	10.48	39,999	+0.01(+0.07%)
Feb 29, 2012	10.44	10.47	10.24	10.47	36,272	+0.05(+0.47%)
Feb 28, 2012	10.14	10.42	10.09	10.42	45,689	+0.33(+3.31%)
Feb 27, 2012	10.18	10.27	10.05	10.09	23,366	-0.18(-1.72%)
Feb 24, 2012	10.14	10.27	9.991	10.26	44,453	+0.07(+0.67%)
Feb 23, 2012	10.09	10.19	9.984	10.19	17,322	+0.04(+0.36%)
Feb 22, 2012	10.05	10.17	10.05	10.16	35,623	+0.06(+0.58%)
Feb 21, 2012	10.02	10.12	9.991	10.10	23,073	+0.08(+0.76%)
Feb 17, 2012	10.05	10.05	9.991	10.02	31,067	+0.02(+0.20%)
Feb 16, 2012	9.846	10.00	9.846	10.00	75,158	+0.13(+1.37%)
Feb 15, 2012	9.868	10.05	9.812	9.868	228,722	+0.18(+1.87%)
Feb 14, 2012	9.684	9.807	9.591	9.687	36,243	-0.04(-0.45%)
Feb 13, 2012	9.613	9.807	9.613	9.731	52,701	+0.16(+1.72%)
Feb 10, 2012	9.680	9.758	9.562	9.567	36,981	-0.20(-2.08%)
Feb 09, 2012	9.751	9.795	9.569	9.770	56,824	+0.09(+0.89%)
Feb 08, 2012	9.645	9.775	9.574	9.684	30,647	+0.10(+1.07%)
Feb 07, 2012	9.564	9.650	9.531	9.581	43,776	+0.00(+0.03%)
Feb 06, 2012	9.594	9.630	9.474	9.579	34,824	-0.01(-0.12%)
Feb 03, 2012	9.405	9.630	9.322	9.591	65,218	+0.27(+2.86%)
Feb 02, 2012	9.415	9.461	9.324	9.324	31,279	-0.03(-0.34%)

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.