Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	9.914	10.05	9.512	9.604	394,030	-0.22(-2.28%)
Apr 27, 2012	9.977	9.977	9.730	9.828	264,913	-0.10(-1.04%)
Apr 26, 2012	9.920	10.20	9.856	9.931	337,999	+0.01(+0.06%)
Apr 25, 2012	9.810	10.06	9.632	9.925	428,839	+0.20(+2.01%)
Apr 24, 2012	9.627	9.770	9.460	9.730	333,496	+0.09(+0.89%)
Apr 23, 2012	9.655	9.736	9.420	9.644	398,989	-0.11(-1.12%)
Apr 20, 2012	9.420	9.897	9.385	9.753	555,224	+0.38(+4.05%)
Apr 19, 2012	9.178	9.408	9.115	9.374	354,185	+0.29(+3.23%)
Apr 18, 2012	9.155	9.155	8.908	9.081	376,216	-0.07(-0.75%)
Apr 17, 2012	9.696	9.696	8.914	9.150	657,006	-0.15(-1.61%)
Apr 16, 2012	9.471	9.494	9.224	9.299	270,038	-0.15(-1.58%)
Apr 13, 2012	9.650	9.650	9.316	9.448	283,221	-0.21(-2.14%)
Apr 12, 2012	9.477	9.684	9.437	9.655	238,210	+0.25(+2.63%)
Apr 11, 2012	9.305	9.477	9.230	9.408	201,488	+0.17(+1.80%)
Apr 10, 2012	9.621	9.690	9.195	9.241	483,391	-0.44(-4.51%)
Apr 09, 2012	9.609	9.708	9.409	9.678	387,055	-0.11(-1.17%)
Apr 05, 2012	9.793	9.862	9.644	9.793	292,057	-0.04(-0.41%)
Apr 04, 2012	9.966	9.966	9.776	9.833	310,158	-0.19(-1.89%)
Apr 03, 2012	10.01	10.10	9.862	10.02	206,046	+0.03(+0.35%)
Apr 02, 2012	9.937	10.19	9.776	9.989	320,756	+0.02(+0.23%)
Mar 30, 2012	10.01	10.06	9.960	9.966	296,931	+0.02(+0.23%)
Mar 29, 2012	9.914	10.11	9.701	9.943	387,664	+0.07(+0.76%)
Mar 28, 2012	9.799	10.16	9.770	9.868	605,384	+0.10(+1.00%)
Mar 27, 2012	9.638	9.874	9.638	9.770	558,815	+0.13(+1.37%)
Mar 26, 2012	9.989	10.06	9.563	9.638	1,080,258	-0.30(-3.06%)
Mar 23, 2012	9.937	10.06	9.891	9.943	362,270	-0.03(-0.29%)
Mar 22, 2012	10.36	10.43	9.856	9.971	681,353	-0.47(-4.46%)
Mar 21, 2012	10.20	10.49	10.09	10.44	509,544	+0.28(+2.72%)
Mar 20, 2012	10.57	10.64	9.897	10.16	1,350,705	-0.48(-4.48%)
Mar 19, 2012	10.92	11.00	10.64	10.64	455,332	-0.30(-2.78%)
Mar 16, 2012	10.92	11.24	10.87	10.94	903,123	+0.02(+0.21%)
Mar 15, 2012	10.61	10.92	10.55	10.92	538,477	+0.30(+2.87%)
Mar 14, 2012	10.71	10.88	10.56	10.62	479,585	-0.16(-1.49%)
Mar 13, 2012	10.58	10.92	10.55	10.78	602,104	+0.14(+1.35%)
Mar 12, 2012	10.93	11.05	10.40	10.63	1,048,188	-0.22(-2.06%)
Mar 09, 2012	10.98	11.02	10.78	10.86	875,826	-0.19(-1.72%)
Mar 08, 2012	10.82	11.35	10.63	11.05	1,415,594	-0.02(-0.16%)
Mar 07, 2012	10.66	11.35	10.66	11.06	1,092,441	+0.55(+5.25%)
Mar 06, 2012	10.92	10.92	10.17	10.51	1,520,762	-0.44(-4.04%)
Mar 05, 2012	11.28	11.48	10.83	10.95	1,957,972	-0.24(-2.16%)
Mar 02, 2012	10.66	11.31	10.65	11.20	1,269,521	+0.56(+5.24%)
Mar 01, 2012	10.06	10.92	9.776	10.64	1,035,793	+0.71(+7.18%)
Feb 29, 2012	9.644	10.06	9.644	9.925	563,858	+0.36(+3.72%)
Feb 28, 2012	9.914	10.14	9.483	9.569	637,535	-0.31(-3.14%)
Feb 27, 2012	9.770	9.902	9.546	9.879	898,794	+0.25(+2.63%)
Feb 24, 2012	9.966	9.966	9.540	9.627	752,571	-0.13(-1.30%)
Feb 23, 2012	9.431	9.983	9.420	9.753	2,097,759	+0.59(+6.39%)
Feb 22, 2012	8.632	9.356	8.414	9.167	1,747,772	+0.51(+5.91%)
Feb 21, 2012	8.759	8.759	8.535	8.655	427,986	-0.10(-1.18%)
Feb 17, 2012	8.920	9.023	8.747	8.759	299,024	-0.16(-1.74%)
Feb 16, 2012	8.747	9.040	8.621	8.914	400,136	+0.15(+1.70%)
Feb 15, 2012	8.925	9.006	8.741	8.764	290,221	-0.08(-0.91%)
Feb 14, 2012	8.971	9.023	8.793	8.845	508,425	-0.11(-1.22%)
Feb 13, 2012	8.833	9.023	8.684	8.954	412,667	+0.15(+1.70%)
Feb 10, 2012	9.023	9.104	8.759	8.805	463,946	-0.36(-3.89%)
Feb 09, 2012	9.184	9.328	8.724	9.161	652,769	+0.02(+0.24%)
Feb 08, 2012	9.406	9.554	8.816	9.139	582,863	-0.20(-2.19%)
Feb 07, 2012	9.384	9.514	9.049	9.344	993,765	-0.11(-1.20%)
Feb 06, 2012	8.873	9.560	8.816	9.458	884,603	+0.59(+6.59%)
Feb 03, 2012	8.827	8.980	8.804	8.873	339,108	+0.07(+0.77%)
Feb 02, 2012	8.674	8.884	8.617	8.804	326,633	+0.12(+1.37%)

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.