Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.860	8.890	8.520	8.600	1,297,133	-0.28(-3.15%)
Apr 27, 2012	8.550	8.950	8.500	8.880	1,504,764	+0.31(+3.62%)
Apr 26, 2012	8.550	8.600	8.380	8.570	1,117,990	+0.00(+0.00%)
Apr 25, 2012	8.600	8.790	8.530	8.570	1,408,755	+0.04(+0.47%)
Apr 24, 2012	8.560	8.730	8.425	8.530	2,017,561	-0.03(-0.35%)
Apr 23, 2012	8.180	8.900	8.030	8.560	3,688,345	+0.27(+3.26%)
Apr 20, 2012	8.820	8.840	8.290	8.290	2,021,134	-0.40(-4.60%)
Apr 19, 2012	8.200	8.910	7.950	8.690	3,773,141	+0.63(+7.82%)
Apr 18, 2012	8.120	8.170	7.830	8.060	2,835,762	-0.12(-1.47%)
Apr 17, 2012	8.370	8.500	8.130	8.180	2,324,206	-0.09(-1.09%)
Apr 16, 2012	8.710	8.780	8.120	8.270	3,579,933	-0.39(-4.50%)
Apr 13, 2012	8.950	8.980	8.610	8.660	1,846,651	-0.32(-3.56%)
Apr 12, 2012	8.610	9.160	8.570	8.980	2,390,608	+0.37(+4.30%)
Apr 11, 2012	8.750	8.840	8.540	8.610	2,326,166	-0.02(-0.23%)
Apr 10, 2012	9.140	9.160	8.600	8.630	6,029,140	-0.55(-5.99%)
Apr 09, 2012	9.700	9.790	9.030	9.180	4,819,925	-0.74(-7.46%)
Apr 05, 2012	9.950	10.02	9.620	9.920	4,046,036	-0.13(-1.29%)
Apr 04, 2012	10.28	10.34	10.05	10.05	1,932,357	-0.42(-4.01%)
Apr 03, 2012	10.37	10.60	10.29	10.47	2,976,101	+0.32(+3.15%)
Apr 02, 2012	10.21	10.27	10.00	10.15	2,630,910	-0.06(-0.59%)
Mar 30, 2012	10.18	10.43	10.07	10.21	1,938,508	+0.18(+1.79%)
Mar 29, 2012	10.10	10.18	9.620	10.03	6,122,927	-0.14(-1.38%)
Mar 28, 2012	10.55	10.56	10.10	10.17	2,257,609	-0.31(-2.96%)
Mar 27, 2012	10.60	10.65	10.42	10.48	3,024,499	-0.05(-0.47%)
Mar 26, 2012	10.67	10.67	10.40	10.53	3,027,931	-0.03(-0.28%)
Mar 23, 2012	10.64	10.69	10.55	10.56	1,825,981	-0.07(-0.66%)
Mar 22, 2012	10.72	10.79	10.59	10.63	1,622,118	-0.09(-0.84%)
Mar 21, 2012	10.57	10.84	10.55	10.72	1,944,198	+0.16(+1.52%)
Mar 20, 2012	10.64	10.72	10.48	10.56	1,615,400	-0.05(-0.47%)
Mar 19, 2012	10.16	10.80	10.08	10.61	3,710,381	+0.29(+2.81%)
Mar 16, 2012	10.36	10.48	10.20	10.32	3,112,075	-0.13(-1.24%)
Mar 15, 2012	10.65	10.83	10.40	10.45	3,578,410	-0.20(-1.88%)
Mar 14, 2012	10.76	10.90	10.64	10.65	2,853,254	-0.18(-1.66%)
Mar 13, 2012	11.00	11.18	10.65	10.83	6,309,825	-0.16(-1.46%)
Mar 12, 2012	11.41	11.60	10.94	10.99	4,362,668	-0.51(-4.43%)
Mar 09, 2012	10.79	11.60	10.71	11.50	6,353,784	+0.77(+7.18%)
Mar 08, 2012	10.99	11.04	10.58	10.73	5,217,995	-0.13(-1.20%)
Mar 07, 2012	10.93	11.30	10.53	10.86	22,342,740	-3.41(-23.90%)
Mar 06, 2012	14.49	14.65	14.05	14.27	7,181,500	-0.39(-2.66%)
Mar 05, 2012	14.59	15.25	14.06	14.66	9,040,748	+0.76(+5.47%)
Mar 02, 2012	13.54	14.38	13.20	13.90	3,172,646	+0.31(+2.28%)
Mar 01, 2012	13.13	13.75	13.03	13.59	2,569,847	+0.53(+4.06%)
Feb 29, 2012	12.68	13.24	12.68	13.06	2,147,858	+0.32(+2.51%)
Feb 28, 2012	13.05	13.05	12.54	12.74	1,587,183	-0.13(-1.01%)
Feb 27, 2012	12.72	13.08	12.63	12.87	1,194,834	-0.01(-0.08%)
Feb 24, 2012	13.17	13.20	12.77	12.88	1,112,827	-0.14(-1.08%)
Feb 23, 2012	12.32	13.12	12.20	13.02	1,762,008	+0.69(+5.60%)
Feb 22, 2012	12.85	12.89	12.27	12.33	1,321,059	-0.57(-4.42%)
Feb 21, 2012	12.92	13.10	12.74	12.90	1,048,884	+0.02(+0.16%)
Feb 17, 2012	12.85	13.10	12.75	12.88	1,146,589	+0.06(+0.47%)
Feb 16, 2012	13.05	13.31	12.70	12.82	1,836,807	-0.31(-2.36%)
Feb 15, 2012	13.34	13.64	13.03	13.13	2,416,323	-0.18(-1.35%)
Feb 14, 2012	13.06	13.60	12.80	13.31	1,681,570	+0.20(+1.53%)
Feb 13, 2012	13.60	13.60	12.97	13.11	1,244,727	-0.26(-1.94%)
Feb 10, 2012	13.15	13.47	12.60	13.37	2,051,098	+0.16(+1.21%)
Feb 09, 2012	13.86	13.86	13.08	13.21	2,795,390	-0.71(-5.10%)
Feb 08, 2012	14.43	14.43	13.26	13.92	2,800,013	-0.32(-2.25%)
Feb 07, 2012	14.72	14.72	14.04	14.24	2,057,227	-0.24(-1.66%)
Feb 06, 2012	13.75	14.75	13.68	14.48	4,716,244	+0.67(+4.85%)
Feb 03, 2012	13.52	13.88	13.31	13.81	2,297,450	+0.49(+3.68%)
Feb 02, 2012	12.81	13.52	12.79	13.32	1,879,412	+0.43(+3.34%)

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.