Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	10.76	11.03	10.76	10.87	10,465,370	+0.29(+2.71%)
Mar 29, 2012	10.87	10.95	10.40	10.59	14,949,394	-0.53(-4.80%)
Mar 28, 2012	11.18	11.25	10.83	11.12	8,368,195	-0.17(-1.48%)
Mar 27, 2012	11.27	11.36	11.25	11.29	3,858,582	+0.08(+0.75%)
Mar 26, 2012	11.15	11.28	11.01	11.20	7,553,303	+0.26(+2.37%)
Mar 23, 2012	11.02	11.03	10.89	10.95	4,099,032	-0.11(-0.97%)
Mar 22, 2012	11.19	11.27	10.92	11.05	6,441,559	-0.26(-2.29%)
Mar 21, 2012	11.30	11.36	11.13	11.31	6,375,657	-0.01(-0.07%)
Mar 20, 2012	11.14	11.35	10.98	11.32	8,148,482	+0.07(+0.64%)
Mar 19, 2012	11.04	11.37	10.93	11.25	8,608,207	+0.31(+2.84%)
Mar 16, 2012	11.14	11.14	10.90	10.94	4,803,827	-0.14(-1.29%)
Mar 15, 2012	10.90	11.14	10.79	11.08	6,806,750	+0.26(+2.43%)
Mar 14, 2012	11.07	11.07	10.73	10.82	5,054,566	-0.23(-2.09%)
Mar 13, 2012	10.79	11.06	10.75	11.05	8,323,045	+0.47(+4.45%)
Mar 12, 2012	10.60	10.77	10.44	10.58	6,378,469	+0.11(+1.07%)
Mar 09, 2012	10.60	10.65	10.38	10.47	5,816,499	-0.05(-0.45%)
Mar 08, 2012	10.31	10.60	10.28	10.52	9,425,189	+0.42(+4.19%)
Mar 07, 2012	9.893	10.31	9.850	10.09	10,253,244	+0.48(+4.98%)
Mar 06, 2012	9.973	10.03	9.503	9.614	13,694,909	-0.73(-7.09%)
Mar 05, 2012	10.58	10.62	10.32	10.35	5,849,854	-0.33(-3.06%)
Mar 02, 2012	10.28	10.81	10.22	10.67	19,605,834	+0.30(+2.92%)
Mar 01, 2012	10.28	10.55	10.16	10.37	10,126,350	+0.30(+3.01%)
Feb 29, 2012	10.23	10.41	10.03	10.07	7,446,405	-0.12(-1.17%)
Feb 28, 2012	9.766	10.28	9.766	10.19	9,263,665	+0.42(+4.33%)
Feb 27, 2012	9.901	9.949	9.678	9.766	5,027,731	-0.16(-1.61%)
Feb 24, 2012	9.854	10.01	9.814	9.925	4,384,609	+0.02(+0.24%)
Feb 23, 2012	9.989	10.01	9.726	9.901	4,232,309	-0.01(-0.08%)
Feb 22, 2012	9.774	10.01	9.758	9.909	4,983,504	+0.02(+0.24%)
Feb 21, 2012	9.861	10.02	9.774	9.885	8,258,750	+0.19(+1.97%)
Feb 17, 2012	9.917	9.957	9.670	9.694	6,737,780	-0.08(-0.86%)
Feb 16, 2012	9.479	9.877	9.343	9.778	14,695,996	+0.21(+2.21%)
Feb 15, 2012	9.567	9.686	9.495	9.567	9,315,720	+0.14(+1.52%)
Feb 14, 2012	9.463	9.582	9.367	9.423	9,991,208	-0.17(-1.75%)
Feb 13, 2012	9.359	9.786	9.272	9.590	10,837,048	+0.40(+4.34%)
Feb 10, 2012	9.128	9.287	9.088	9.192	5,700,014	-0.23(-2.45%)
Feb 09, 2012	9.295	9.567	9.216	9.423	13,377,414	-0.07(-0.76%)
Feb 08, 2012	9.327	9.559	9.176	9.495	9,398,187	+0.37(+4.11%)
Feb 07, 2012	9.256	9.399	9.001	9.120	7,708,665	-0.18(-1.89%)
Feb 06, 2012	9.622	9.622	9.216	9.295	7,813,119	-0.33(-3.44%)
Feb 03, 2012	9.766	9.766	9.455	9.626	6,060,555	-0.04(-0.37%)
Feb 02, 2012	9.407	9.686	9.295	9.662	8,424,360	+0.30(+3.19%)
Feb 01, 2012	9.088	9.439	9.088	9.363	9,578,766	+0.47(+5.34%)
Jan 31, 2012	8.825	8.953	8.729	8.889	9,801,412	+0.24(+2.76%)
Jan 30, 2012	9.112	9.112	8.498	8.650	17,978,242	-0.69(-7.42%)
Jan 27, 2012	9.535	9.535	9.216	9.343	7,712,724	-0.11(-1.18%)
Jan 26, 2012	9.152	9.710	9.128	9.455	16,979,386	+0.45(+5.05%)
Jan 25, 2012	8.841	9.032	8.825	9.001	5,940,764	+0.11(+1.26%)
Jan 24, 2012	8.945	8.953	8.753	8.889	5,421,120	-0.13(-1.41%)
Jan 23, 2012	8.993	9.128	8.769	9.016	6,806,523	+0.10(+1.16%)
Jan 20, 2012	8.809	9.024	8.713	8.913	7,023,066	+0.01(+0.09%)
Jan 19, 2012	8.769	8.977	8.761	8.905	7,527,179	+0.27(+3.14%)
Jan 18, 2012	8.522	8.690	8.355	8.634	6,763,645	+0.16(+1.88%)
Jan 17, 2012	8.498	8.570	8.450	8.474	6,432,889	+0.10(+1.24%)
Jan 13, 2012	8.323	8.411	8.147	8.371	4,594,935	-0.06(-0.66%)
Jan 12, 2012	8.299	8.482	8.140	8.427	6,458,994	+0.15(+1.83%)
Jan 11, 2012	7.932	8.275	7.916	8.275	6,280,344	+0.23(+2.86%)
Jan 10, 2012	7.773	8.058	7.693	8.045	8,892,634	+0.46(+6.11%)
Jan 09, 2012	7.653	7.757	7.566	7.581	3,980,823	+0.00(+0.00%)
Jan 06, 2012	7.972	7.980	7.541	7.581	6,424,707	-0.37(-4.71%)
Jan 05, 2012	7.773	7.972	7.621	7.956	5,362,203	+0.13(+1.63%)

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.