Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.22	11.30	11.10	11.15	7,865,306	-0.12(-1.02%)
Apr 27, 2012	11.15	11.33	11.08	11.27	10,723,766	+0.17(+1.53%)
Apr 26, 2012	11.17	11.17	11.06	11.10	9,493,618	-0.05(-0.49%)
Apr 25, 2012	11.05	11.16	10.99	11.15	15,452,382	+0.19(+1.77%)
Apr 24, 2012	10.82	11.03	10.75	10.96	15,620,932	+0.07(+0.61%)
Apr 23, 2012	10.81	10.94	10.74	10.89	15,112,784	-0.03(-0.28%)
Apr 20, 2012	10.98	11.04	10.90	10.92	8,009,334	-0.03(-0.28%)
Apr 19, 2012	10.79	10.98	10.77	10.95	12,522,727	+0.19(+1.75%)
Apr 18, 2012	10.87	10.88	10.76	10.76	9,468,621	-0.18(-1.61%)
Apr 17, 2012	10.82	10.98	10.80	10.94	7,657,201	+0.18(+1.69%)
Apr 16, 2012	10.70	10.79	10.68	10.76	7,986,269	+0.10(+0.97%)
Apr 13, 2012	10.76	10.79	10.65	10.65	4,809,480	-0.15(-1.40%)
Apr 12, 2012	10.68	10.81	10.65	10.81	5,866,538	+0.15(+1.37%)
Apr 11, 2012	10.58	10.67	10.56	10.66	5,999,184	+0.15(+1.44%)
Apr 10, 2012	10.67	10.73	10.48	10.51	8,654,745	-0.20(-1.87%)
Apr 09, 2012	10.76	10.79	10.67	10.71	6,393,746	-0.16(-1.51%)
Apr 05, 2012	11.04	11.04	10.82	10.87	11,252,816	+0.07(+0.62%)
Apr 04, 2012	10.87	10.90	10.75	10.81	6,833,881	-0.15(-1.38%)
Apr 03, 2012	11.01	11.03	10.87	10.96	10,682,347	-0.04(-0.39%)
Apr 02, 2012	10.64	11.04	10.64	11.00	13,566,899	+0.32(+3.01%)
Mar 30, 2012	10.92	10.92	10.66	10.68	11,346,730	-0.16(-1.51%)
Mar 29, 2012	10.79	10.86	10.77	10.84	6,142,645	-0.01(-0.11%)
Mar 28, 2012	10.98	11.00	10.81	10.85	8,259,692	-0.14(-1.27%)
Mar 27, 2012	11.07	11.10	10.99	10.99	6,911,208	-0.07(-0.60%)
Mar 26, 2012	10.91	11.06	10.88	11.06	9,068,894	+0.18(+1.67%)
Mar 23, 2012	10.76	10.90	10.71	10.88	8,526,329	+0.13(+1.19%)
Mar 22, 2012	10.67	10.84	10.65	10.75	6,915,048	+0.07(+0.62%)
Mar 21, 2012	10.80	10.81	10.68	10.68	12,571,621	-0.12(-1.12%)
Mar 20, 2012	10.88	10.90	10.78	10.81	9,975,246	-0.12(-1.06%)
Mar 19, 2012	10.93	10.96	10.85	10.92	12,260,164	-0.03(-0.28%)
Mar 16, 2012	10.91	11.02	10.89	10.95	9,906,613	+0.03(+0.28%)
Mar 15, 2012	10.94	11.03	10.89	10.92	14,717,102	-0.03(-0.28%)
Mar 14, 2012	10.96	11.07	10.88	10.95	12,322,547	+0.02(+0.22%)
Mar 13, 2012	10.78	10.93	10.75	10.93	15,119,617	+0.20(+1.86%)
Mar 12, 2012	10.63	10.79	10.60	10.73	14,725,673	+0.07(+0.62%)
Mar 09, 2012	10.49	10.70	10.47	10.66	16,367,355	+0.18(+1.67%)
Mar 08, 2012	10.50	10.58	10.46	10.49	12,139,468	+0.08(+0.75%)
Mar 07, 2012	10.34	10.45	10.31	10.41	9,960,282	+0.11(+1.05%)
Mar 06, 2012	10.25	10.35	10.25	10.30	11,819,549	-0.04(-0.41%)
Mar 05, 2012	10.43	10.46	10.31	10.34	12,238,229	-0.09(-0.87%)
Mar 02, 2012	10.55	10.56	10.40	10.43	14,658,202	-0.09(-0.86%)
Mar 01, 2012	10.58	10.64	10.52	10.52	13,957,293	-0.02(-0.17%)
Feb 29, 2012	10.75	10.81	10.52	10.54	14,465,499	-0.19(-1.74%)
Feb 28, 2012	10.85	10.85	10.70	10.73	15,528,004	-0.10(-0.95%)
Feb 27, 2012	10.67	10.86	10.63	10.83	9,930,935	+0.04(+0.39%)
Feb 24, 2012	10.79	10.83	10.73	10.79	9,269,370	+0.01(+0.11%)
Feb 23, 2012	10.88	10.91	10.77	10.78	11,135,764	-0.09(-0.83%)
Feb 22, 2012	10.72	10.88	10.63	10.87	11,717,382	+0.18(+1.69%)
Feb 21, 2012	10.87	10.88	10.65	10.69	7,570,573	-0.16(-1.45%)
Feb 17, 2012	10.80	10.86	10.75	10.84	9,181,666	+0.10(+0.90%)
Feb 16, 2012	10.65	10.75	10.62	10.75	17,539,632	+0.11(+1.02%)
Feb 15, 2012	10.71	10.72	10.58	10.64	24,463,736	-0.03(-0.28%)
Feb 14, 2012	10.65	10.70	10.50	10.67	17,549,210	+0.02(+0.23%)
Feb 13, 2012	10.70	10.77	10.63	10.64	18,332,432	+0.03(+0.31%)
Feb 10, 2012	10.64	10.69	10.53	10.61	17,586,796	-0.09(-0.87%)
Feb 09, 2012	10.73	10.77	10.65	10.70	14,091,205	+0.01(+0.06%)
Feb 08, 2012	10.89	11.10	10.66	10.70	62,025,972	-1.19(-10.00%)
Feb 07, 2012	11.76	11.96	11.69	11.89	10,599,633	+0.13(+1.08%)
Feb 06, 2012	11.77	11.79	11.57	11.76	10,086,325	-0.14(-1.22%)
Feb 03, 2012	11.68	11.92	11.65	11.90	9,861,285	+0.33(+2.87%)
Feb 02, 2012	11.60	11.65	11.49	11.57	5,826,623	-0.01(-0.10%)

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.