Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.404	8.476	8.404	8.473	28,368	+0.05(+0.63%)
Apr 27, 2012	8.412	8.428	8.379	8.420	5,166	-0.01(-0.10%)
Apr 26, 2012	8.363	8.428	8.290	8.428	34,520	+0.05(+0.58%)
Apr 25, 2012	8.323	8.379	8.323	8.379	14,236	+0.06(+0.78%)
Apr 24, 2012	8.371	8.387	8.298	8.315	17,430	-0.01(-0.17%)
Apr 23, 2012	8.331	8.363	8.298	8.329	11,636	-0.17(-2.02%)
Apr 20, 2012	8.517	8.517	8.482	8.501	13,469	+0.02(+0.19%)
Apr 19, 2012	8.468	8.517	8.468	8.484	11,430	+0.00(+0.00%)
Apr 18, 2012	8.476	8.517	8.420	8.484	12,393	-0.01(-0.10%)
Apr 17, 2012	8.493	8.533	8.492	8.493	14,175	+0.05(+0.57%)
Apr 16, 2012	8.428	8.484	8.428	8.444	31,528	+0.03(+0.38%)
Apr 13, 2012	8.355	8.420	8.355	8.412	27,019	-0.02(-0.29%)
Apr 12, 2012	8.331	8.460	8.331	8.436	14,775	+0.16(+1.95%)
Apr 11, 2012	8.274	8.332	8.274	8.274	28,326	+0.04(+0.49%)
Apr 10, 2012	8.355	8.379	8.185	8.234	17,723	-0.11(-1.36%)
Apr 09, 2012	8.412	8.436	8.331	8.347	85,066	-0.15(-1.71%)
Apr 05, 2012	8.420	8.517	8.420	8.493	14,694	+0.07(+0.83%)
Apr 04, 2012	8.517	8.517	8.242	8.423	77,010	-0.14(-1.66%)
Apr 03, 2012	8.590	8.614	8.541	8.565	12,379	-0.02(-0.28%)
Apr 02, 2012	8.484	8.614	8.484	8.590	6,503	+0.03(+0.38%)
Mar 30, 2012	8.476	8.557	8.476	8.557	8,962	+0.10(+1.15%)
Mar 29, 2012	8.525	8.525	8.395	8.460	25,798	-0.08(-0.95%)
Mar 28, 2012	8.622	8.622	8.541	8.541	15,175	-0.10(-1.12%)
Mar 27, 2012	8.606	8.670	8.590	8.638	45,176	+0.04(+0.47%)
Mar 26, 2012	8.582	8.646	8.582	8.598	17,007	+0.03(+0.38%)
Mar 23, 2012	8.509	8.565	8.493	8.565	4,637	+0.04(+0.47%)
Mar 22, 2012	8.549	8.549	8.484	8.525	9,073	-0.04(-0.47%)
Mar 21, 2012	8.493	8.598	8.481	8.565	30,144	+0.06(+0.67%)
Mar 20, 2012	8.630	8.638	8.509	8.509	30,375	-0.24(-2.77%)
Mar 19, 2012	8.784	8.800	8.751	8.751	7,465	-0.03(-0.37%)
Mar 16, 2012	8.840	8.857	8.784	8.784	19,041	-0.07(-0.82%)
Mar 15, 2012	8.751	8.881	8.743	8.857	19,382	+0.12(+1.39%)
Mar 14, 2012	8.784	8.857	8.735	8.735	25,682	-0.06(-0.74%)
Mar 13, 2012	8.687	8.832	8.687	8.800	12,483	+0.14(+1.59%)
Mar 12, 2012	8.622	8.687	8.622	8.662	20,062	-0.02(-0.28%)
Mar 09, 2012	8.735	8.776	8.670	8.687	17,377	-0.02(-0.19%)
Mar 08, 2012	8.703	8.735	8.687	8.703	11,353	+0.08(+0.94%)
Mar 07, 2012	8.622	8.646	8.614	8.622	6,011	+0.02(+0.19%)
Mar 06, 2012	8.776	8.776	8.541	8.606	18,016	-0.31(-3.45%)
Mar 05, 2012	8.905	8.937	8.846	8.913	16,490	-0.03(-0.36%)
Mar 02, 2012	8.954	8.978	8.865	8.945	42,320	-0.04(-0.45%)
Mar 01, 2012	8.881	8.994	8.881	8.986	31,472	+0.11(+1.18%)
Feb 29, 2012	8.865	8.913	8.736	8.881	75,204	+0.09(+1.01%)
Feb 28, 2012	8.759	8.816	8.759	8.792	17,007	+0.02(+0.19%)
Feb 27, 2012	8.768	8.784	8.743	8.776	43,074	-0.09(-1.00%)
Feb 24, 2012	8.897	8.897	8.840	8.865	14,606	-0.06(-0.63%)
Feb 23, 2012	8.873	8.954	8.865	8.921	21,226	+0.07(+0.82%)
Feb 22, 2012	8.857	8.889	8.840	8.848	15,383	-0.01(-0.09%)
Feb 21, 2012	8.808	8.954	8.808	8.857	23,476	+0.04(+0.46%)
Feb 17, 2012	8.776	8.816	8.776	8.816	5,934	+0.04(+0.49%)
Feb 16, 2012	8.768	8.808	8.735	8.773	6,750	+0.03(+0.34%)
Feb 15, 2012	8.638	8.743	8.638	8.743	42,328	+0.11(+1.32%)
Feb 14, 2012	8.735	8.735	8.630	8.630	6,949	-0.15(-1.66%)
Feb 13, 2012	8.735	8.776	8.703	8.776	26,428	+0.11(+1.21%)
Feb 10, 2012	8.784	8.784	8.614	8.670	11,013	-0.12(-1.38%)
Feb 09, 2012	8.743	8.808	8.712	8.792	19,955	+0.07(+0.78%)
Feb 08, 2012	8.695	8.743	8.695	8.724	6,410	+0.06(+0.71%)
Feb 07, 2012	8.646	8.695	8.614	8.662	18,788	-0.10(-1.11%)
Feb 06, 2012	8.970	8.970	8.759	8.759	13,757	-0.06(-0.64%)
Feb 03, 2012	8.687	8.824	8.687	8.816	37,056	+0.13(+1.49%)
Feb 02, 2012	8.549	8.687	8.549	8.687	9,698	+0.11(+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.