Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.85	10.85	10.33	10.33	448,068	-0.57(-5.23%)
Apr 27, 2012	10.72	10.96	10.63	10.90	273,664	+0.25(+2.35%)
Apr 26, 2012	10.40	10.70	10.40	10.65	190,567	+0.18(+1.72%)
Apr 25, 2012	10.49	10.57	10.36	10.47	293,670	+0.18(+1.75%)
Apr 24, 2012	10.29	10.36	10.18	10.29	243,471	-0.02(-0.19%)
Apr 23, 2012	10.27	10.35	10.05	10.31	435,089	-0.11(-1.06%)
Apr 20, 2012	10.72	10.72	10.39	10.42	225,979	-0.03(-0.29%)
Apr 19, 2012	10.75	10.75	10.34	10.45	298,573	-0.34(-3.15%)
Apr 18, 2012	10.80	10.81	10.55	10.79	575,076	-0.09(-0.83%)
Apr 17, 2012	10.56	10.95	10.56	10.88	465,177	+0.41(+3.92%)
Apr 16, 2012	10.53	10.68	10.30	10.47	186,337	-0.03(-0.29%)
Apr 13, 2012	10.70	10.71	10.40	10.50	279,717	-0.30(-2.78%)
Apr 12, 2012	10.64	10.85	10.60	10.80	365,015	+0.18(+1.69%)
Apr 11, 2012	10.53	10.62	10.42	10.62	363,869	+0.23(+2.21%)
Apr 10, 2012	10.64	10.73	10.36	10.39	360,549	-0.27(-2.53%)
Apr 09, 2012	10.69	10.84	10.61	10.66	234,186	-0.31(-2.83%)
Apr 05, 2012	10.88	11.01	10.88	10.97	344,984	+0.01(+0.09%)
Apr 04, 2012	10.98	11.04	10.73	10.96	564,728	-0.14(-1.26%)
Apr 03, 2012	11.33	11.43	11.07	11.10	454,295	-0.28(-2.46%)
Apr 02, 2012	11.41	11.47	11.25	11.38	538,915	-0.13(-1.13%)
Mar 30, 2012	11.76	11.76	11.40	11.51	351,816	-0.13(-1.12%)
Mar 29, 2012	11.58	11.68	11.38	11.64	187,646	-0.08(-0.68%)
Mar 28, 2012	11.79	11.85	11.64	11.72	279,826	-0.09(-0.76%)
Mar 27, 2012	11.96	12.10	11.74	11.81	237,876	-0.15(-1.25%)
Mar 26, 2012	11.88	12.05	11.80	11.96	269,065	+0.24(+2.05%)
Mar 23, 2012	11.76	11.83	11.62	11.72	352,084	-0.08(-0.68%)
Mar 22, 2012	11.95	11.98	11.74	11.80	262,881	-0.31(-2.56%)
Mar 21, 2012	11.99	12.11	11.76	12.11	612,462	+0.15(+1.25%)
Mar 20, 2012	11.88	12.09	11.76	11.96	249,761	-0.06(-0.50%)
Mar 19, 2012	11.78	12.13	11.77	12.02	302,388	+0.17(+1.43%)
Mar 16, 2012	11.86	11.91	11.74	11.85	496,606	+0.01(+0.08%)
Mar 15, 2012	11.77	11.86	11.67	11.84	171,090	+0.09(+0.77%)
Mar 14, 2012	12.01	12.16	11.71	11.75	171,785	-0.27(-2.25%)
Mar 13, 2012	11.83	12.03	11.76	12.02	284,666	+0.29(+2.47%)
Mar 12, 2012	11.80	11.92	11.63	11.73	285,626	-0.16(-1.35%)
Mar 09, 2012	11.90	12.10	11.73	11.89	253,066	-0.03(-0.25%)
Mar 08, 2012	11.77	11.95	11.61	11.92	243,758	+0.35(+3.03%)
Mar 07, 2012	11.40	11.79	11.39	11.57	438,074	+0.23(+2.03%)
Mar 06, 2012	11.46	11.64	11.23	11.34	797,288	-0.25(-2.16%)
Mar 05, 2012	11.86	11.86	11.53	11.59	473,167	-0.36(-3.01%)
Mar 02, 2012	11.99	12.24	11.83	11.95	646,027	-0.05(-0.42%)
Mar 01, 2012	11.80	12.29	11.75	12.00	543,707	+0.29(+2.48%)
Feb 29, 2012	12.12	12.16	11.70	11.71	500,451	-0.40(-3.30%)
Feb 28, 2012	12.59	12.64	12.08	12.11	350,504	-0.47(-3.74%)
Feb 27, 2012	12.13	12.69	11.90	12.58	675,320	+0.31(+2.53%)
Feb 24, 2012	12.24	12.37	12.16	12.27	222,698	+0.05(+0.41%)
Feb 23, 2012	11.95	12.22	11.77	12.22	258,188	+0.25(+2.09%)
Feb 22, 2012	12.08	12.20	11.87	11.97	278,874	-0.16(-1.32%)
Feb 21, 2012	12.23	12.27	11.96	12.13	450,422	-0.11(-0.90%)
Feb 17, 2012	12.42	12.46	12.14	12.24	256,324	-0.10(-0.81%)
Feb 16, 2012	12.11	12.40	12.04	12.34	469,700	+0.20(+1.65%)
Feb 15, 2012	12.33	12.33	11.95	12.14	530,754	-0.07(-0.57%)
Feb 14, 2012	12.30	12.40	12.16	12.21	417,747	-0.18(-1.45%)
Feb 13, 2012	12.46	12.56	12.30	12.39	313,919	+0.05(+0.41%)
Feb 10, 2012	12.42	12.58	12.30	12.34	476,387	-0.27(-2.14%)
Feb 09, 2012	12.78	12.95	12.57	12.61	644,175	-0.14(-1.10%)
Feb 08, 2012	12.54	13.05	12.50	12.75	2,376,782	-0.71(-5.27%)
Feb 07, 2012	13.38	13.47	13.11	13.46	521,668	+0.07(+0.52%)
Feb 06, 2012	13.50	13.66	13.29	13.39	579,229	-0.15(-1.11%)
Feb 03, 2012	13.45	13.75	13.29	13.54	424,987	+0.34(+2.58%)
Feb 02, 2012	13.11	13.25	13.05	13.20	428,061	+0.16(+1.23%)

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.