Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.36	10.36	10.26	10.28	1,395,172	-0.09(-0.87%)
Apr 27, 2012	10.38	10.39	10.32	10.37	718,100	+0.01(+0.06%)
Apr 26, 2012	10.29	10.37	10.28	10.36	211,395	+0.09(+0.90%)
Apr 25, 2012	10.24	10.27	10.21	10.27	239,248	+0.28(+2.84%)
Apr 24, 2012	10.01	10.06	9.947	9.984	369,388	-0.03(-0.34%)
Apr 23, 2012	10.02	10.04	9.934	10.02	1,519,071	-0.11(-1.09%)
Apr 20, 2012	10.20	10.22	10.11	10.13	231,620	-0.04(-0.44%)
Apr 19, 2012	10.26	10.32	10.14	10.17	215,303	-0.11(-1.07%)
Apr 18, 2012	10.29	10.33	10.26	10.28	271,593	-0.07(-0.68%)
Apr 17, 2012	10.19	10.37	10.19	10.35	428,650	+0.20(+1.93%)
Apr 16, 2012	10.27	10.28	10.13	10.16	649,139	-0.09(-0.86%)
Apr 13, 2012	10.41	10.41	10.24	10.24	330,935	-0.17(-1.63%)
Apr 12, 2012	10.30	10.42	10.30	10.41	316,777	+0.12(+1.20%)
Apr 11, 2012	10.32	10.35	10.27	10.29	272,077	+0.05(+0.52%)
Apr 10, 2012	10.40	10.44	10.23	10.24	472,274	-0.17(-1.59%)
Apr 09, 2012	10.38	10.45	10.34	10.40	198,670	-0.08(-0.79%)
Apr 05, 2012	10.42	10.50	10.41	10.48	271,949	+0.05(+0.46%)
Apr 04, 2012	10.50	10.51	10.38	10.44	409,810	-0.18(-1.71%)
Apr 03, 2012	10.67	10.69	10.57	10.62	318,452	-0.02(-0.15%)
Apr 02, 2012	10.51	10.66	10.49	10.63	789,314	+0.11(+1.05%)
Mar 30, 2012	10.57	10.58	10.48	10.52	743,376	-0.01(-0.09%)
Mar 29, 2012	10.50	10.55	10.46	10.53	436,775	-0.02(-0.20%)
Mar 28, 2012	10.59	10.64	10.51	10.55	680,025	-0.04(-0.39%)
Mar 27, 2012	10.59	10.63	10.58	10.60	384,064	+0.04(+0.37%)
Mar 26, 2012	10.48	10.56	10.46	10.56	300,716	+0.14(+1.38%)
Mar 23, 2012	10.40	10.41	10.35	10.41	233,013	+0.02(+0.16%)
Mar 22, 2012	10.35	10.42	10.35	10.40	389,142	-0.02(-0.21%)
Mar 21, 2012	10.44	10.46	10.39	10.42	529,323	-0.01(-0.07%)
Mar 20, 2012	10.38	10.43	10.35	10.43	310,885	-0.02(-0.20%)
Mar 19, 2012	10.41	10.47	10.38	10.45	259,923	+0.08(+0.75%)
Mar 16, 2012	10.39	10.40	10.35	10.37	185,763	+0.01(+0.11%)
Mar 15, 2012	10.34	10.39	10.31	10.36	352,008	+0.06(+0.59%)
Mar 14, 2012	10.30	10.35	10.25	10.30	410,039	+0.05(+0.45%)
Mar 13, 2012	10.12	10.25	10.12	10.25	817,247	+0.17(+1.70%)
Mar 12, 2012	10.07	10.08	10.03	10.08	176,421	+0.00(+0.00%)
Mar 09, 2012	10.07	10.10	10.06	10.08	77,052	+0.05(+0.52%)
Mar 08, 2012	9.994	10.05	9.966	10.03	153,263	+0.12(+1.26%)
Mar 07, 2012	9.877	9.921	9.866	9.904	190,108	+0.08(+0.79%)
Mar 06, 2012	9.834	9.851	9.776	9.826	873,563	-0.13(-1.28%)
Mar 05, 2012	10.01	10.04	9.920	9.954	310,119	-0.10(-0.99%)
Mar 02, 2012	10.07	10.09	10.03	10.05	253,022	-0.04(-0.35%)
Mar 01, 2012	10.09	10.11	10.05	10.09	3,589,184	+0.03(+0.34%)
Feb 29, 2012	10.13	10.15	10.04	10.06	523,176	-0.03(-0.27%)
Feb 28, 2012	10.01	10.09	10.00	10.08	339,565	+0.09(+0.86%)
Feb 27, 2012	9.921	10.02	9.883	9.996	227,000	-0.00(-0.01%)
Feb 24, 2012	9.996	10.01	9.967	9.997	145,051	+0.08(+0.84%)
Feb 23, 2012	9.875	9.932	9.822	9.914	765,518	+0.03(+0.28%)
Feb 22, 2012	9.900	9.935	9.883	9.886	131,444	-0.04(-0.37%)
Feb 21, 2012	9.927	9.961	9.880	9.923	559,126	+0.03(+0.33%)
Feb 17, 2012	9.902	9.911	9.865	9.890	508,924	+0.01(+0.12%)
Feb 16, 2012	9.719	9.883	9.713	9.878	232,757	+0.16(+1.64%)
Feb 15, 2012	9.807	9.877	9.718	9.719	946,190	-0.01(-0.11%)
Feb 14, 2012	9.715	9.734	9.655	9.730	167,993	+0.01(+0.15%)
Feb 13, 2012	9.750	9.752	9.675	9.715	248,657	+0.07(+0.76%)
Feb 10, 2012	9.622	9.673	9.618	9.642	607,970	-0.10(-1.02%)
Feb 09, 2012	9.685	9.752	9.673	9.741	268,848	+0.08(+0.80%)
Feb 08, 2012	9.640	9.670	9.600	9.664	292,853	+0.07(+0.73%)
Feb 07, 2012	9.573	9.631	9.523	9.594	6,734,114	+0.04(+0.40%)
Feb 06, 2012	9.530	9.559	9.498	9.556	136,025	-0.02(-0.20%)
Feb 03, 2012	9.538	9.591	9.520	9.575	297,124	+0.12(+1.23%)
Feb 02, 2012	9.468	9.488	9.443	9.459	2,838,059	+0.03(+0.30%)

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.