Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.148	9.184	8.904	8.922	499,341	-0.28(-3.05%)
Apr 27, 2012	9.014	9.212	8.843	9.203	772,442	+0.25(+2.79%)
Apr 26, 2012	8.971	8.995	8.813	8.953	398,827	-0.06(-0.68%)
Apr 25, 2012	9.044	9.081	8.825	9.014	591,065	-0.01(-0.14%)
Apr 24, 2012	8.983	9.123	8.965	9.026	705,908	+0.07(+0.82%)
Apr 23, 2012	8.867	9.068	8.733	8.953	715,623	-0.05(-0.54%)
Apr 20, 2012	8.971	9.105	8.843	9.001	827,256	+0.04(+0.48%)
Apr 19, 2012	8.953	9.068	8.642	8.959	1,428,033	-0.06(-0.68%)
Apr 18, 2012	9.111	9.117	8.468	9.020	2,452,947	+0.12(+1.37%)
Apr 17, 2012	9.697	9.727	8.825	8.898	3,031,935	-1.02(-10.33%)
Apr 16, 2012	10.26	10.26	9.867	9.922	878,595	-0.34(-3.33%)
Apr 13, 2012	10.48	10.53	10.18	10.26	730,596	-0.27(-2.55%)
Apr 12, 2012	10.54	10.66	10.48	10.53	435,220	-0.04(-0.40%)
Apr 11, 2012	10.54	10.59	10.49	10.57	481,275	+0.09(+0.87%)
Apr 10, 2012	10.43	10.48	10.34	10.48	822,730	+0.05(+0.53%)
Apr 09, 2012	10.39	10.45	10.37	10.43	300,123	-0.03(-0.29%)
Apr 05, 2012	10.52	10.57	10.41	10.46	356,702	-0.09(-0.87%)
Apr 04, 2012	10.68	10.70	10.54	10.55	1,022,597	-0.15(-1.42%)
Apr 03, 2012	10.63	10.78	10.50	10.70	517,747	+0.10(+0.98%)
Apr 02, 2012	10.81	10.93	10.58	10.60	692,939	-0.21(-1.92%)
Mar 30, 2012	10.73	10.97	10.73	10.81	417,781	+0.07(+0.68%)
Mar 29, 2012	10.68	10.78	10.50	10.73	789,447	+0.05(+0.51%)
Mar 28, 2012	10.81	10.86	10.55	10.68	707,623	-0.06(-0.57%)
Mar 27, 2012	10.87	10.91	10.65	10.74	585,672	-0.13(-1.18%)
Mar 26, 2012	11.26	11.50	10.64	10.87	1,291,652	-0.49(-4.35%)
Mar 23, 2012	11.60	11.62	11.25	11.36	405,209	-0.24(-2.05%)
Mar 22, 2012	11.48	11.62	11.37	11.60	445,057	+0.10(+0.90%)
Mar 21, 2012	11.30	11.50	11.22	11.50	464,981	+0.21(+1.89%)
Mar 20, 2012	11.51	11.51	11.23	11.28	285,629	-0.26(-2.27%)
Mar 19, 2012	11.47	11.70	11.43	11.54	366,131	+0.07(+0.58%)
Mar 16, 2012	11.59	11.75	11.40	11.48	297,906	-0.07(-0.58%)
Mar 15, 2012	11.34	11.56	11.26	11.54	443,868	+0.26(+2.27%)
Mar 14, 2012	11.13	11.42	11.12	11.29	518,601	+0.16(+1.42%)
Mar 13, 2012	11.14	11.17	11.00	11.13	220,323	+0.08(+0.72%)
Mar 12, 2012	11.13	11.13	11.00	11.05	355,028	-0.09(-0.77%)
Mar 09, 2012	11.27	11.30	11.05	11.14	271,048	-0.09(-0.76%)
Mar 08, 2012	11.36	11.36	11.17	11.22	223,394	+0.01(+0.11%)
Mar 07, 2012	11.01	11.25	10.98	11.21	224,433	+0.20(+1.83%)
Mar 06, 2012	11.28	11.40	10.98	11.01	541,785	-0.29(-2.54%)
Mar 05, 2012	11.40	11.40	11.09	11.29	262,313	-0.11(-0.96%)
Mar 02, 2012	11.36	11.48	11.31	11.40	229,277	+0.01(+0.11%)
Mar 01, 2012	11.30	11.44	11.21	11.39	559,360	+0.13(+1.19%)
Feb 29, 2012	11.29	11.36	11.04	11.26	609,020	+0.09(+0.82%)
Feb 28, 2012	11.29	11.37	10.99	11.17	807,118	-0.18(-1.56%)
Feb 27, 2012	11.59	11.59	11.28	11.34	578,516	-0.28(-2.41%)
Feb 24, 2012	12.16	12.16	11.58	11.62	403,576	-0.43(-3.59%)
Feb 23, 2012	12.18	12.23	12.00	12.06	318,922	-0.07(-0.60%)
Feb 22, 2012	12.17	12.21	11.98	12.13	388,307	-0.07(-0.55%)
Feb 21, 2012	12.34	12.56	12.09	12.20	345,640	+0.00(+0.00%)
Feb 17, 2012	11.97	12.25	11.95	12.20	695,897	+0.24(+2.04%)
Feb 16, 2012	11.69	11.97	11.51	11.95	776,005	+0.27(+2.35%)
Feb 15, 2012	11.74	11.79	11.47	11.68	1,363,837	+0.01(+0.10%)
Feb 14, 2012	12.02	12.03	11.62	11.67	621,233	-0.40(-3.34%)
Feb 13, 2012	12.33	12.34	12.04	12.07	363,665	-0.09(-0.75%)
Feb 10, 2012	12.14	12.20	11.98	12.16	326,629	-0.07(-0.60%)
Feb 09, 2012	12.40	12.48	12.12	12.23	610,378	-0.13(-1.04%)
Feb 08, 2012	12.58	12.61	12.26	12.36	514,995	-0.16(-1.27%)
Feb 07, 2012	13.03	13.04	12.50	12.52	619,009	-0.48(-3.71%)
Feb 06, 2012	13.10	13.11	12.90	13.00	363,648	-0.11(-0.84%)
Feb 03, 2012	13.42	13.50	13.09	13.11	499,869	-0.25(-1.87%)
Feb 02, 2012	13.58	13.58	13.28	13.36	559,839	-0.02(-0.14%)

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.