Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	9.992	10.21	9.992	10.06	448,777	+0.07(+0.68%)
Mar 29, 2012	9.941	10.04	9.776	9.992	848,017	+0.05(+0.51%)
Mar 28, 2012	10.07	10.11	9.822	9.941	760,123	-0.06(-0.57%)
Mar 27, 2012	10.12	10.16	9.913	9.998	629,124	-0.12(-1.18%)
Mar 26, 2012	10.49	10.70	9.907	10.12	1,387,482	-0.46(-4.35%)
Mar 23, 2012	10.80	10.82	10.47	10.58	435,272	-0.22(-2.05%)
Mar 22, 2012	10.69	10.82	10.58	10.80	478,076	+0.10(+0.90%)
Mar 21, 2012	10.52	10.71	10.44	10.70	499,479	+0.20(+1.89%)
Mar 20, 2012	10.71	10.71	10.46	10.50	306,820	-0.24(-2.27%)
Mar 19, 2012	10.68	10.89	10.64	10.75	393,295	+0.06(+0.58%)
Mar 16, 2012	10.79	10.94	10.62	10.68	320,008	-0.06(-0.58%)
Mar 15, 2012	10.56	10.76	10.48	10.75	476,799	+0.24(+2.27%)
Mar 14, 2012	10.36	10.63	10.36	10.51	557,077	+0.15(+1.42%)
Mar 13, 2012	10.37	10.40	10.24	10.36	236,669	+0.07(+0.72%)
Mar 12, 2012	10.36	10.36	10.24	10.29	381,368	-0.08(-0.77%)
Mar 09, 2012	10.49	10.52	10.29	10.37	291,158	-0.08(-0.76%)
Mar 08, 2012	10.57	10.57	10.40	10.45	239,968	+0.01(+0.11%)
Mar 07, 2012	10.25	10.47	10.22	10.43	241,085	+0.19(+1.83%)
Mar 06, 2012	10.50	10.62	10.22	10.25	581,981	-0.27(-2.54%)
Mar 05, 2012	10.62	10.62	10.32	10.51	281,775	-0.10(-0.96%)
Mar 02, 2012	10.58	10.69	10.53	10.62	246,288	+0.01(+0.11%)
Mar 01, 2012	10.52	10.65	10.43	10.61	600,860	+0.12(+1.19%)
Feb 29, 2012	10.51	10.57	10.28	10.48	654,204	+0.09(+0.82%)
Feb 28, 2012	10.51	10.58	10.23	10.40	867,000	-0.16(-1.56%)
Feb 27, 2012	10.79	10.79	10.50	10.56	621,437	-0.26(-2.41%)
Feb 24, 2012	11.32	11.32	10.78	10.82	433,518	-0.40(-3.59%)
Feb 23, 2012	11.34	11.39	11.17	11.22	342,584	-0.07(-0.60%)
Feb 22, 2012	11.33	11.37	11.16	11.29	417,116	-0.06(-0.55%)
Feb 21, 2012	11.49	11.70	11.26	11.35	371,284	+0.00(+0.00%)
Feb 17, 2012	11.14	11.40	11.13	11.35	747,527	+0.23(+2.04%)
Feb 16, 2012	10.88	11.14	10.71	11.13	833,579	+0.26(+2.35%)
Feb 15, 2012	10.93	10.97	10.67	10.87	1,465,023	+0.01(+0.10%)
Feb 14, 2012	11.19	11.20	10.82	10.86	667,323	-0.37(-3.33%)
Feb 13, 2012	11.47	11.49	11.21	11.24	390,645	-0.09(-0.75%)
Feb 10, 2012	11.30	11.35	11.16	11.32	350,862	-0.07(-0.60%)
Feb 09, 2012	11.55	11.62	11.28	11.39	655,663	-0.12(-1.04%)
Feb 08, 2012	11.71	11.73	11.41	11.51	553,204	-0.15(-1.27%)
Feb 07, 2012	12.13	12.14	11.63	11.66	664,935	-0.45(-3.71%)
Feb 06, 2012	12.19	12.21	12.01	12.10	390,628	-0.10(-0.84%)
Feb 03, 2012	12.49	12.57	12.18	12.21	536,955	-0.23(-1.87%)
Feb 02, 2012	12.64	12.64	12.36	12.44	601,375	-0.02(-0.14%)
Feb 01, 2012	12.01	12.49	12.01	12.46	698,155	+0.56(+4.73%)
Jan 31, 2012	12.14	12.31	11.80	11.89	260,742	-0.07(-0.57%)
Jan 30, 2012	12.21	12.22	11.87	11.96	450,723	-0.30(-2.41%)
Jan 27, 2012	12.44	12.46	12.19	12.26	301,879	-0.18(-1.46%)
Jan 26, 2012	12.47	12.68	12.39	12.44	380,919	-0.01(-0.09%)
Jan 25, 2012	12.35	12.46	12.22	12.45	322,301	+0.10(+0.83%)
Jan 24, 2012	12.27	12.35	12.09	12.35	421,768	+0.07(+0.60%)
Jan 23, 2012	12.37	12.37	12.09	12.27	360,358	+0.02(+0.19%)
Jan 20, 2012	12.10	12.26	12.09	12.25	466,005	+0.12(+0.98%)
Jan 19, 2012	12.04	12.14	11.81	12.13	528,900	+0.15(+1.23%)
Jan 18, 2012	11.66	11.98	11.55	11.98	533,837	+0.32(+2.78%)
Jan 17, 2012	11.64	11.76	11.51	11.66	349,427	+0.14(+1.23%)
Jan 13, 2012	11.85	11.85	11.35	11.52	317,477	-0.33(-2.78%)
Jan 12, 2012	11.46	12.00	11.46	11.85	729,489	+0.43(+3.73%)
Jan 11, 2012	11.41	11.52	11.25	11.42	486,057	-0.09(-0.74%)
Jan 10, 2012	10.89	11.59	10.84	11.51	851,809	+0.67(+6.18%)
Jan 09, 2012	10.89	10.99	10.75	10.84	441,305	-0.02(-0.21%)
Jan 06, 2012	11.04	11.06	10.86	10.86	331,526	-0.15(-1.39%)
Jan 05, 2012	11.13	11.13	10.90	11.01	496,548	-0.11(-1.02%)

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.