Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.03	11.11	10.91	10.96	8,004,681	-0.11(-1.02%)
Apr 27, 2012	10.96	11.13	10.89	11.07	10,913,794	+0.17(+1.53%)
Apr 26, 2012	10.98	10.98	10.87	10.90	9,661,847	-0.05(-0.49%)
Apr 25, 2012	10.86	10.97	10.80	10.96	15,726,202	+0.19(+1.77%)
Apr 24, 2012	10.64	10.84	10.56	10.77	15,897,738	+0.07(+0.61%)
Apr 23, 2012	10.62	10.75	10.55	10.70	15,380,586	-0.03(-0.28%)
Apr 20, 2012	10.78	10.84	10.71	10.73	8,151,261	-0.03(-0.28%)
Apr 19, 2012	10.60	10.79	10.58	10.76	12,744,633	+0.18(+1.75%)
Apr 18, 2012	10.68	10.70	10.58	10.58	9,636,407	-0.17(-1.61%)
Apr 17, 2012	10.63	10.79	10.61	10.75	7,792,889	+0.18(+1.69%)
Apr 16, 2012	10.51	10.60	10.49	10.57	8,127,787	+0.10(+0.97%)
Apr 13, 2012	10.58	10.61	10.47	10.47	4,894,705	-0.15(-1.40%)
Apr 12, 2012	10.49	10.62	10.47	10.62	5,970,494	+0.14(+1.37%)
Apr 11, 2012	10.40	10.49	10.37	10.47	6,105,491	+0.15(+1.44%)
Apr 10, 2012	10.48	10.55	10.30	10.33	8,808,109	-0.20(-1.87%)
Apr 09, 2012	10.57	10.60	10.48	10.52	6,507,045	-0.16(-1.51%)
Apr 05, 2012	10.84	10.85	10.64	10.68	11,452,218	+0.07(+0.62%)
Apr 04, 2012	10.68	10.71	10.56	10.62	6,954,979	-0.15(-1.38%)
Apr 03, 2012	10.82	10.84	10.68	10.77	10,871,641	-0.04(-0.39%)
Apr 02, 2012	10.46	10.85	10.45	10.81	13,807,308	+0.32(+3.01%)
Mar 30, 2012	10.73	10.73	10.47	10.49	11,547,797	-0.16(-1.51%)
Mar 29, 2012	10.61	10.67	10.58	10.65	6,251,494	-0.01(-0.11%)
Mar 28, 2012	10.79	10.81	10.62	10.67	8,406,056	-0.14(-1.27%)
Mar 27, 2012	10.88	10.91	10.80	10.80	7,033,676	-0.07(-0.60%)
Mar 26, 2012	10.72	10.87	10.70	10.87	9,229,597	+0.18(+1.67%)
Mar 23, 2012	10.57	10.71	10.53	10.69	8,677,417	+0.13(+1.19%)
Mar 22, 2012	10.49	10.65	10.46	10.56	7,037,584	+0.07(+0.62%)
Mar 21, 2012	10.61	10.62	10.50	10.50	12,794,393	-0.12(-1.12%)
Mar 20, 2012	10.69	10.71	10.59	10.62	10,152,009	-0.11(-1.06%)
Mar 19, 2012	10.74	10.77	10.66	10.73	12,477,417	-0.03(-0.28%)
Mar 16, 2012	10.72	10.83	10.70	10.76	10,082,161	+0.03(+0.28%)
Mar 15, 2012	10.75	10.84	10.70	10.73	14,977,892	-0.03(-0.28%)
Mar 14, 2012	10.77	10.88	10.70	10.76	12,540,905	+0.02(+0.22%)
Mar 13, 2012	10.59	10.74	10.56	10.74	15,387,535	+0.20(+1.86%)
Mar 12, 2012	10.45	10.61	10.41	10.54	14,986,611	+0.07(+0.62%)
Mar 09, 2012	10.31	10.51	10.29	10.48	16,657,383	+0.17(+1.67%)
Mar 08, 2012	10.32	10.40	10.27	10.30	12,354,578	+0.08(+0.75%)
Mar 07, 2012	10.16	10.27	10.13	10.23	10,136,777	+0.11(+1.06%)
Mar 06, 2012	10.07	10.17	10.07	10.12	12,028,991	-0.04(-0.41%)
Mar 05, 2012	10.25	10.27	10.13	10.16	12,455,089	-0.09(-0.87%)
Mar 02, 2012	10.37	10.38	10.22	10.25	14,917,944	-0.09(-0.86%)
Mar 01, 2012	10.40	10.46	10.34	10.34	14,204,615	-0.02(-0.17%)
Feb 29, 2012	10.56	10.62	10.33	10.36	14,721,826	-0.18(-1.74%)
Feb 28, 2012	10.67	10.67	10.52	10.54	15,803,159	-0.10(-0.95%)
Feb 27, 2012	10.48	10.67	10.45	10.64	10,106,911	+0.04(+0.39%)
Feb 24, 2012	10.61	10.64	10.54	10.60	9,433,622	+0.01(+0.11%)
Feb 23, 2012	10.70	10.72	10.58	10.59	11,333,088	-0.09(-0.83%)
Feb 22, 2012	10.53	10.69	10.45	10.68	11,925,013	+0.18(+1.69%)
Feb 21, 2012	10.68	10.69	10.46	10.50	7,704,723	-0.15(-1.45%)
Feb 17, 2012	10.61	10.67	10.56	10.65	9,344,364	+0.09(+0.90%)
Feb 16, 2012	10.46	10.56	10.43	10.56	17,850,432	+0.11(+1.02%)
Feb 15, 2012	10.52	10.53	10.40	10.45	24,897,232	-0.03(-0.28%)
Feb 14, 2012	10.46	10.52	10.32	10.48	17,860,180	+0.02(+0.23%)
Feb 13, 2012	10.52	10.58	10.44	10.46	18,657,282	+0.03(+0.31%)
Feb 10, 2012	10.45	10.51	10.35	10.43	17,898,432	-0.09(-0.87%)
Feb 09, 2012	10.55	10.58	10.46	10.52	14,340,900	+0.01(+0.06%)
Feb 08, 2012	10.70	10.91	10.47	10.51	63,125,068	-1.17(-10.00%)
Feb 07, 2012	11.55	11.75	11.49	11.68	10,787,457	+0.12(+1.08%)
Feb 06, 2012	11.56	11.58	11.37	11.55	10,265,054	-0.14(-1.22%)
Feb 03, 2012	11.48	11.71	11.44	11.70	10,036,026	+0.33(+2.87%)
Feb 02, 2012	11.40	11.44	11.29	11.37	5,929,870	-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.