Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	8.581	8.644	8.475	8.638	222,761	+0.07(+0.83%)
Mar 29, 2012	8.721	8.721	8.542	8.567	259,516	-0.16(-1.80%)
Mar 28, 2012	8.874	8.876	8.667	8.723	278,540	-0.13(-1.51%)
Mar 27, 2012	8.759	8.894	8.719	8.857	181,657	+0.08(+0.95%)
Mar 26, 2012	8.874	8.932	8.702	8.773	212,985	-0.01(-0.17%)
Mar 23, 2012	8.581	8.819	8.575	8.788	114,570	+0.21(+2.48%)
Mar 22, 2012	8.746	8.794	8.537	8.575	207,056	-0.27(-3.05%)
Mar 21, 2012	8.813	8.869	8.738	8.844	212,473	+0.01(+0.14%)
Mar 20, 2012	8.675	8.853	8.560	8.832	263,611	+0.09(+0.98%)
Mar 19, 2012	8.485	8.759	8.485	8.746	244,922	+0.26(+3.08%)
Mar 16, 2012	8.539	8.539	8.372	8.485	202,338	-0.05(-0.64%)
Mar 15, 2012	8.550	8.640	8.473	8.539	187,563	-0.02(-0.20%)
Mar 14, 2012	8.750	8.840	8.477	8.556	357,883	-0.22(-2.52%)
Mar 13, 2012	9.109	9.134	8.698	8.777	808,411	-0.34(-3.73%)
Mar 12, 2012	9.228	9.228	8.978	9.118	261,120	-0.08(-0.82%)
Mar 09, 2012	9.128	9.266	9.041	9.193	288,181	+0.11(+1.20%)
Mar 08, 2012	9.107	9.107	8.907	9.084	197,458	-0.01(-0.14%)
Mar 07, 2012	8.874	9.097	8.874	9.097	195,097	+0.21(+2.35%)
Mar 06, 2012	8.842	8.892	8.771	8.888	223,264	-0.06(-0.66%)
Mar 05, 2012	8.874	8.947	8.725	8.947	209,638	+0.08(+0.89%)
Mar 02, 2012	8.771	8.869	8.750	8.867	300,466	+0.07(+0.81%)
Mar 01, 2012	8.759	8.811	8.604	8.796	197,166	+0.04(+0.43%)
Feb 29, 2012	8.550	8.759	8.477	8.759	246,728	+0.21(+2.44%)
Feb 28, 2012	8.640	8.640	8.466	8.550	211,050	-0.04(-0.46%)
Feb 27, 2012	8.560	8.637	8.553	8.590	146,631	+0.00(+0.00%)
Feb 24, 2012	8.629	8.650	8.560	8.590	166,062	+0.03(+0.34%)
Feb 23, 2012	8.535	8.613	8.512	8.560	173,237	+0.06(+0.66%)
Feb 22, 2012	8.567	8.608	8.356	8.504	307,344	-0.06(-0.68%)
Feb 21, 2012	8.258	8.610	8.258	8.562	482,694	+0.41(+5.02%)
Feb 17, 2012	8.049	8.224	8.026	8.153	304,169	+0.09(+1.17%)
Feb 16, 2012	7.940	8.101	7.940	8.059	352,529	+0.08(+1.02%)
Feb 15, 2012	8.032	8.080	7.934	7.978	464,211	-0.06(-0.80%)
Feb 14, 2012	8.251	8.287	7.978	8.043	624,263	-0.23(-2.73%)
Feb 13, 2012	8.289	8.345	8.220	8.268	507,911	-0.01(-0.15%)
Feb 10, 2012	8.389	8.389	8.226	8.281	331,838	-0.13(-1.54%)
Feb 09, 2012	8.393	8.445	8.326	8.410	256,316	+0.05(+0.60%)
Feb 08, 2012	8.494	8.573	8.356	8.360	276,978	-0.15(-1.77%)
Feb 07, 2012	8.629	8.654	8.479	8.510	294,877	-0.15(-1.76%)
Feb 06, 2012	8.711	8.720	8.636	8.663	135,701	+0.01(+0.12%)
Feb 03, 2012	8.744	8.769	8.642	8.652	144,189	-0.04(-0.48%)
Feb 02, 2012	8.658	8.765	8.636	8.694	164,453	+0.02(+0.22%)
Feb 01, 2012	8.729	8.729	8.604	8.675	97,371	+0.05(+0.58%)
Jan 31, 2012	8.671	8.732	8.612	8.625	79,621	+0.02(+0.19%)
Jan 30, 2012	8.560	8.654	8.466	8.608	162,063	+0.05(+0.56%)
Jan 27, 2012	8.700	8.769	8.521	8.560	282,118	-0.22(-2.45%)
Jan 26, 2012	8.892	8.999	8.746	8.775	268,558	-0.05(-0.54%)
Jan 25, 2012	8.748	8.867	8.704	8.823	253,337	+0.07(+0.76%)
Jan 24, 2012	8.727	8.762	8.619	8.757	195,518	+0.03(+0.33%)
Jan 23, 2012	8.550	8.757	8.508	8.727	389,638	+0.15(+1.78%)
Jan 20, 2012	8.590	8.644	8.460	8.575	270,867	-0.04(-0.46%)
Jan 19, 2012	8.644	8.644	8.594	8.615	135,299	-0.04(-0.41%)
Jan 18, 2012	8.498	8.665	8.477	8.650	323,480	+0.06(+0.68%)
Jan 17, 2012	8.602	8.681	8.527	8.592	284,733	+0.05(+0.64%)
Jan 13, 2012	8.721	8.721	8.464	8.537	229,610	+0.05(+0.54%)
Jan 12, 2012	8.711	8.734	8.456	8.491	443,549	-0.21(-2.42%)
Jan 11, 2012	8.639	8.780	8.612	8.702	721,374	+0.06(+0.73%)
Jan 10, 2012	8.444	8.649	8.444	8.639	796,172	+0.20(+2.35%)
Jan 09, 2012	8.428	8.506	8.348	8.440	559,322	-0.01(-0.12%)
Jan 06, 2012	8.496	8.534	8.405	8.451	255,358	+0.05(+0.63%)
Jan 05, 2012	8.532	8.532	8.332	8.397	362,958	-0.14(-1.58%)

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.