Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	11.42	11.45	11.28	11.33	1,540,590	-0.03(-0.30%)
Mar 29, 2012	11.34	11.36	11.16	11.36	3,606,712	-0.04(-0.39%)
Mar 28, 2012	11.51	11.53	11.35	11.41	1,458,247	+0.05(+0.40%)
Mar 27, 2012	11.45	11.47	11.32	11.36	1,761,303	-0.10(-0.83%)
Mar 26, 2012	11.38	11.49	11.36	11.45	2,834,874	+0.17(+1.53%)
Mar 23, 2012	11.27	11.32	11.21	11.28	2,151,198	+0.04(+0.34%)
Mar 22, 2012	11.08	11.31	11.05	11.24	4,238,354	+0.11(+1.02%)
Mar 21, 2012	11.18	11.18	11.01	11.13	2,899,513	-0.04(-0.32%)
Mar 20, 2012	11.18	11.20	11.09	11.17	2,807,141	-0.08(-0.73%)
Mar 19, 2012	11.43	11.47	11.21	11.25	2,898,827	-0.17(-1.51%)
Mar 16, 2012	11.44	11.53	11.36	11.42	2,335,045	-0.01(-0.07%)
Mar 15, 2012	11.37	11.50	11.29	11.43	2,535,386	+0.03(+0.29%)
Mar 14, 2012	11.61	11.63	11.36	11.40	2,739,756	-0.21(-1.84%)
Mar 13, 2012	11.49	11.61	11.47	11.61	2,305,085	+0.16(+1.42%)
Mar 12, 2012	11.38	11.47	11.30	11.45	1,839,196	+0.09(+0.75%)
Mar 09, 2012	11.41	11.44	11.35	11.36	2,586,325	-0.01(-0.09%)
Mar 08, 2012	11.36	11.40	11.23	11.37	1,897,372	+0.09(+0.80%)
Mar 07, 2012	11.04	11.38	10.97	11.28	3,679,957	+0.19(+1.67%)
Mar 06, 2012	11.28	11.28	11.04	11.10	3,662,232	-0.24(-2.12%)
Mar 05, 2012	11.31	11.39	11.23	11.34	2,217,460	+0.01(+0.05%)
Mar 02, 2012	11.38	11.41	11.32	11.33	2,658,895	-0.05(-0.45%)
Mar 01, 2012	11.38	11.44	11.34	11.38	2,390,006	+0.03(+0.27%)
Feb 29, 2012	11.20	11.41	11.17	11.35	4,370,371	+0.22(+2.02%)
Feb 28, 2012	10.97	11.13	10.86	11.13	4,362,541	+0.18(+1.63%)
Feb 27, 2012	10.81	10.96	10.80	10.95	1,455,786	+0.10(+0.93%)
Feb 24, 2012	10.94	10.95	10.83	10.85	1,708,194	-0.09(-0.83%)
Feb 23, 2012	10.99	11.00	10.88	10.94	988,336	-0.01(-0.09%)
Feb 22, 2012	10.93	11.04	10.91	10.95	1,526,086	+0.01(+0.07%)
Feb 21, 2012	10.88	11.00	10.85	10.94	1,664,728	+0.06(+0.55%)
Feb 17, 2012	10.92	10.97	10.85	10.88	2,283,021	+0.01(+0.07%)
Feb 16, 2012	10.90	10.94	10.81	10.87	1,846,940	-0.03(-0.31%)
Feb 15, 2012	10.95	10.99	10.88	10.91	2,141,733	+0.02(+0.21%)
Feb 14, 2012	10.71	10.96	10.69	10.88	2,311,602	+0.16(+1.47%)
Feb 13, 2012	10.77	10.82	10.71	10.73	1,739,580	+0.01(+0.07%)
Feb 10, 2012	10.75	10.75	10.62	10.72	1,706,590	-0.09(-0.79%)
Feb 09, 2012	10.91	10.94	10.78	10.80	1,410,488	-0.05(-0.45%)
Feb 08, 2012	10.87	10.96	10.75	10.85	1,353,319	+0.02(+0.21%)
Feb 07, 2012	10.70	10.88	10.63	10.83	1,599,461	+0.10(+0.89%)
Feb 06, 2012	10.73	10.74	10.66	10.73	1,101,341	-0.04(-0.34%)
Feb 03, 2012	10.75	10.84	10.70	10.77	1,918,902	+0.04(+0.34%)
Feb 02, 2012	10.69	10.75	10.62	10.73	1,907,151	+0.06(+0.58%)
Feb 01, 2012	10.70	10.71	10.62	10.67	1,752,318	+0.08(+0.73%)
Jan 31, 2012	10.66	10.71	10.55	10.60	1,777,009	-0.01(-0.10%)
Jan 30, 2012	10.63	10.69	10.54	10.61	2,078,558	-0.07(-0.65%)
Jan 27, 2012	10.77	10.86	10.67	10.68	1,877,865	-0.11(-0.98%)
Jan 26, 2012	10.79	10.87	10.77	10.78	1,180,633	+0.04(+0.41%)
Jan 25, 2012	10.65	10.74	10.62	10.74	1,500,136	+0.08(+0.75%)
Jan 24, 2012	10.73	10.79	10.64	10.66	2,406,646	-0.14(-1.29%)
Jan 23, 2012	10.75	10.84	10.72	10.80	2,758,348	+0.14(+1.33%)
Jan 20, 2012	10.68	10.73	10.62	10.65	2,942,827	+0.01(+0.12%)
Jan 19, 2012	10.67	10.71	10.57	10.64	3,125,218	-0.05(-0.44%)
Jan 18, 2012	10.76	10.90	10.26	10.69	20,003,438	-0.09(-0.79%)
Jan 17, 2012	10.87	10.87	10.68	10.77	1,937,324	+0.04(+0.41%)
Jan 13, 2012	10.70	10.76	10.59	10.73	1,679,384	-0.03(-0.24%)
Jan 12, 2012	10.80	10.86	10.68	10.76	1,745,004	+0.01(+0.07%)
Jan 11, 2012	10.84	10.86	10.68	10.75	2,183,056	-0.13(-1.16%)
Jan 10, 2012	11.04	11.06	10.86	10.87	1,727,124	-0.11(-1.01%)
Jan 09, 2012	10.97	10.99	10.81	10.99	1,883,483	+0.01(+0.07%)
Jan 06, 2012	11.12	11.12	10.88	10.98	1,739,270	-0.14(-1.25%)
Jan 05, 2012	11.17	11.19	11.05	11.12	1,430,255	-0.09(-0.83%)

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.