Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.35	10.49	10.30	10.36	16,986,882	-0.07(-0.69%)
Apr 27, 2012	10.35	10.48	10.25	10.43	18,610,948	+0.11(+1.05%)
Apr 26, 2012	10.28	10.41	10.24	10.33	24,988,524	+0.00(+0.00%)
Apr 25, 2012	10.15	10.34	10.02	10.33	52,755,632	+0.69(+7.12%)
Apr 24, 2012	9.496	9.719	9.496	9.640	27,011,750	+0.10(+1.06%)
Apr 23, 2012	9.459	9.597	9.409	9.539	15,805,349	+0.02(+0.23%)
Apr 20, 2012	9.777	9.821	9.496	9.517	27,892,300	-0.25(-2.59%)
Apr 19, 2012	9.784	9.922	9.698	9.770	17,658,628	-0.01(-0.07%)
Apr 18, 2012	9.842	9.857	9.741	9.777	12,468,214	-0.12(-1.17%)
Apr 17, 2012	9.849	9.958	9.806	9.893	13,062,119	+0.09(+0.96%)
Apr 16, 2012	9.857	9.886	9.748	9.799	17,377,222	-0.01(-0.07%)
Apr 13, 2012	9.871	9.925	9.806	9.806	15,790,816	-0.11(-1.09%)
Apr 12, 2012	9.835	9.972	9.777	9.914	15,555,264	+0.14(+1.48%)
Apr 11, 2012	9.784	9.828	9.712	9.770	16,047,812	+0.10(+1.05%)
Apr 10, 2012	9.756	9.857	9.604	9.669	23,759,032	-0.06(-0.67%)
Apr 09, 2012	9.640	9.799	9.575	9.734	16,818,834	-0.04(-0.44%)
Apr 05, 2012	9.849	9.886	9.748	9.777	13,613,689	-0.12(-1.17%)
Apr 04, 2012	9.936	9.994	9.821	9.893	21,681,578	-0.12(-1.23%)
Apr 03, 2012	10.04	10.12	9.951	10.02	20,167,544	-0.02(-0.22%)
Apr 02, 2012	10.12	10.15	9.965	10.04	22,445,408	-0.13(-1.28%)
Mar 30, 2012	10.18	10.22	10.03	10.17	22,260,558	+0.04(+0.36%)
Mar 29, 2012	10.06	10.14	9.972	10.13	24,493,730	+0.01(+0.07%)
Mar 28, 2012	10.25	10.30	10.04	10.12	22,708,626	-0.14(-1.34%)
Mar 27, 2012	10.40	10.50	10.25	10.26	21,944,288	-0.14(-1.39%)
Mar 26, 2012	10.24	10.43	10.11	10.41	22,297,092	+0.28(+2.78%)
Mar 23, 2012	9.979	10.15	9.943	10.12	19,291,572	+0.12(+1.15%)
Mar 22, 2012	10.02	10.11	9.943	10.01	23,856,254	-0.05(-0.50%)
Mar 21, 2012	10.14	10.19	10.06	10.06	20,094,248	-0.09(-0.85%)
Mar 20, 2012	10.27	10.30	10.07	10.15	31,268,492	-0.17(-1.61%)
Mar 19, 2012	10.30	10.40	10.20	10.31	25,974,680	-0.04(-0.35%)
Mar 16, 2012	10.30	10.38	10.20	10.35	35,256,176	+0.09(+0.92%)
Mar 15, 2012	10.13	10.28	10.11	10.25	24,303,382	+0.11(+1.07%)
Mar 14, 2012	10.06	10.15	9.987	10.15	40,071,016	+0.11(+1.08%)
Mar 13, 2012	9.849	10.06	9.828	10.04	33,062,862	+0.32(+3.35%)
Mar 12, 2012	9.597	9.719	9.568	9.712	23,250,370	+0.12(+1.20%)
Mar 09, 2012	9.719	9.777	9.568	9.597	25,057,990	-0.09(-0.89%)
Mar 08, 2012	9.517	9.705	9.503	9.683	28,590,078	+0.32(+3.47%)
Mar 07, 2012	9.286	9.452	9.250	9.358	24,941,036	+0.11(+1.21%)
Mar 06, 2012	9.185	9.272	9.171	9.246	27,364,590	-0.05(-0.58%)
Mar 05, 2012	9.337	9.398	9.228	9.301	23,998,042	-0.08(-0.85%)
Mar 02, 2012	9.380	9.431	9.351	9.380	33,170,612	+0.01(+0.15%)
Mar 01, 2012	9.452	9.459	9.308	9.366	36,177,920	-0.05(-0.54%)
Feb 29, 2012	9.640	9.654	9.402	9.416	37,817,876	-0.22(-2.25%)
Feb 28, 2012	9.806	9.871	9.604	9.633	28,649,964	-0.13(-1.33%)
Feb 27, 2012	9.857	9.864	9.712	9.763	20,572,886	-0.11(-1.13%)
Feb 24, 2012	9.789	9.961	9.767	9.875	14,250,410	+0.12(+1.25%)
Feb 23, 2012	9.738	9.774	9.429	9.753	25,008,736	+0.01(+0.15%)
Feb 22, 2012	9.803	9.853	9.710	9.738	17,185,668	-0.15(-1.53%)
Feb 21, 2012	9.997	10.05	9.868	9.889	21,851,362	-0.05(-0.51%)
Feb 17, 2012	10.03	10.03	9.803	9.939	18,690,228	+0.02(+0.22%)
Feb 16, 2012	9.710	9.982	9.688	9.918	21,124,702	+0.21(+2.15%)
Feb 15, 2012	9.681	9.824	9.666	9.710	22,668,656	+0.03(+0.30%)
Feb 14, 2012	9.810	9.832	9.573	9.681	29,449,776	-0.14(-1.39%)
Feb 13, 2012	9.875	9.896	9.738	9.817	31,154,952	+0.05(+0.51%)
Feb 10, 2012	9.817	9.925	9.753	9.767	23,930,416	-0.14(-1.38%)
Feb 09, 2012	9.896	9.947	9.796	9.903	32,631,006	+0.03(+0.29%)
Feb 08, 2012	9.975	10.00	9.839	9.875	24,285,550	+0.00(+0.00%)
Feb 07, 2012	9.868	9.918	9.774	9.875	29,607,874	+0.01(+0.15%)
Feb 06, 2012	9.853	9.932	9.666	9.860	41,304,172	+0.11(+1.10%)
Feb 03, 2012	9.508	9.789	9.379	9.753	42,659,256	+0.46(+4.95%)
Feb 02, 2012	9.372	9.386	9.286	9.293	25,257,862	+0.03(+0.31%)

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.