Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	10.35	10.35	9.863	10.18	6,341	-0.15(-1.42%)
Apr 27, 2012	10.14	10.48	10.14	10.32	6,807	-0.14(-1.38%)
Apr 26, 2012	10.45	10.50	10.24	10.47	9,270	+0.18(+1.76%)
Apr 25, 2012	10.68	10.68	10.20	10.29	7,246	+0.14(+1.43%)
Apr 24, 2012	9.925	10.30	9.925	10.14	13,237	+0.18(+1.82%)
Apr 23, 2012	9.777	9.961	9.777	9.961	8,304	+0.18(+1.89%)
Apr 20, 2012	9.690	9.780	9.690	9.777	2,628	+0.13(+1.37%)
Apr 19, 2012	9.690	9.690	9.592	9.645	4,204	-0.03(-0.31%)
Apr 18, 2012	9.599	9.675	9.599	9.675	1,769	+0.08(+0.86%)
Apr 17, 2012	9.443	9.599	9.443	9.592	4,635	+0.17(+1.85%)
Apr 16, 2012	9.429	9.429	9.335	9.418	1,656	-0.09(-0.95%)
Apr 13, 2012	9.509	9.509	9.509	9.509	1,380	-0.09(-0.94%)
Apr 12, 2012	9.599	9.599	9.599	9.599	3,483	+0.11(+1.15%)
Apr 11, 2012	9.454	9.490	9.243	9.490	1,719	+0.00(+0.00%)
Apr 10, 2012	9.418	9.491	9.418	9.490	6,128	+0.10(+1.08%)
Apr 09, 2012	9.382	9.418	9.291	9.389	13,932	+0.08(+0.86%)
Apr 05, 2012	9.183	9.378	9.056	9.309	9,400	+0.12(+1.26%)
Apr 04, 2012	9.201	9.201	9.194	9.194	552	+0.08(+0.83%)
Apr 03, 2012	9.088	9.143	9.088	9.117	9,963	+0.07(+0.74%)
Apr 02, 2012	9.045	9.051	9.045	9.051	1,021	+0.00(+0.00%)
Mar 30, 2012	9.099	9.103	9.051	9.051	2,614	-0.01(-0.06%)
Mar 29, 2012	9.049	9.103	8.996	9.056	2,760	+0.06(+0.65%)
Mar 28, 2012	8.951	9.030	8.944	8.998	12,886	+0.05(+0.53%)
Mar 27, 2012	8.918	8.951	8.918	8.951	1,383	+0.04(+0.45%)
Mar 26, 2012	8.915	8.918	8.911	8.911	4,555	-0.14(-1.56%)
Mar 23, 2012	8.828	9.092	8.828	9.052	9,330	-0.03(-0.36%)
Mar 22, 2012	8.958	9.099	8.958	9.085	3,312	+0.17(+1.91%)
Mar 21, 2012	8.916	8.916	8.915	8.915	552	-0.04(-0.44%)
Mar 20, 2012	8.968	8.976	8.893	8.954	9,880	-0.02(-0.24%)
Mar 19, 2012	9.136	9.101	8.962	8.976	9,982	-0.16(-1.74%)
Mar 16, 2012	9.020	9.136	8.958	9.136	8,074	+0.10(+1.12%)
Mar 15, 2012	8.896	9.034	8.896	9.034	5,347	+0.08(+0.95%)
Mar 14, 2012	8.913	8.954	8.911	8.949	5,424	+0.05(+0.55%)
Mar 13, 2012	9.052	9.056	8.889	8.900	2,484	-0.09(-1.05%)
Mar 12, 2012	8.755	9.074	8.755	8.994	1,253	+0.08(+0.85%)
Mar 09, 2012	9.078	9.186	8.828	8.918	27,888	-0.21(-2.30%)
Mar 08, 2012	9.342	9.342	9.081	9.128	1,656	-0.21(-2.29%)
Mar 07, 2012	9.208	9.414	8.969	9.342	6,073	+0.03(+0.35%)
Mar 06, 2012	9.056	9.383	8.879	9.309	1,794	+0.18(+1.98%)
Mar 05, 2012	9.132	9.141	9.128	9.128	5,871	-0.01(-0.08%)
Mar 02, 2012	9.150	9.150	9.136	9.136	828	+0.00(+0.04%)
Mar 01, 2012	9.320	9.418	9.128	9.132	7,456	-0.28(-3.00%)
Feb 29, 2012	9.165	9.418	8.842	9.415	13,444	+0.03(+0.27%)
Feb 28, 2012	9.270	9.389	9.136	9.389	12,179	+0.12(+1.25%)
Feb 27, 2012	9.161	9.375	9.161	9.273	12,972	+0.10(+1.12%)
Feb 24, 2012	9.210	9.210	9.018	9.171	10,310	-0.04(-0.39%)
Feb 23, 2012	9.018	9.217	9.018	9.206	10,191	+0.22(+2.49%)
Feb 22, 2012	9.011	9.011	8.873	8.983	6,416	-0.02(-0.24%)
Feb 21, 2012	9.039	9.146	8.855	9.004	33,779	+0.08(+0.92%)
Feb 17, 2012	9.018	9.018	8.922	8.922	4,504	-0.10(-1.10%)
Feb 16, 2012	9.036	9.036	8.892	9.022	2,885	+0.13(+1.48%)
Feb 15, 2012	9.008	9.039	8.890	8.890	4,541	-0.11(-1.23%)
Feb 14, 2012	9.029	9.029	9.001	9.001	2,764	-0.02(-0.23%)
Feb 13, 2012	9.057	9.057	9.022	9.022	1,970	+0.09(+0.99%)
Feb 10, 2012	8.894	8.933	8.890	8.933	4,392	-0.09(-0.95%)
Feb 09, 2012	9.050	9.050	9.015	9.018	7,460	-0.03(-0.31%)
Feb 08, 2012	9.050	9.050	9.047	9.047	1,872	+0.13(+1.43%)
Feb 07, 2012	8.922	9.139	8.919	8.919	7,942	+0.00(+0.00%)
Feb 06, 2012	8.979	8.979	8.897	8.919	3,947	+0.02(+0.24%)
Feb 03, 2012	9.000	9.000	8.887	8.897	1,979	+0.00(+0.00%)
Feb 02, 2012	8.929	8.944	8.897	8.897	2,815	-0.11(-1.25%)

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.