Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	8.479	8.679	8.017	8.053	1,953,884	+0.02(+0.29%)
Apr 27, 2012	8.160	8.196	8.000	8.030	1,348,958	-0.10(-1.19%)
Apr 26, 2012	8.266	8.326	8.103	8.127	806,379	-0.11(-1.37%)
Apr 25, 2012	8.266	8.396	8.120	8.240	696,404	+0.02(+0.28%)
Apr 24, 2012	8.173	8.273	8.147	8.216	535,166	-0.03(-0.36%)
Apr 23, 2012	8.413	8.519	8.173	8.246	1,248,312	-0.29(-3.39%)
Apr 20, 2012	8.728	8.735	8.529	8.536	234,748	-0.18(-2.10%)
Apr 19, 2012	8.778	8.865	8.675	8.719	296,718	-0.04(-0.49%)
Apr 18, 2012	8.832	8.935	8.702	8.762	249,559	-0.05(-0.60%)
Apr 17, 2012	8.878	8.961	8.712	8.815	413,748	-0.02(-0.26%)
Apr 16, 2012	9.261	9.267	8.772	8.838	351,714	-0.44(-4.70%)
Apr 13, 2012	9.174	9.277	9.074	9.274	202,301	+0.10(+1.05%)
Apr 12, 2012	9.068	9.327	9.064	9.177	557,889	+0.12(+1.32%)
Apr 11, 2012	8.662	9.127	8.619	9.058	578,806	+0.50(+5.83%)
Apr 10, 2012	8.938	8.988	8.519	8.559	441,491	-0.37(-4.13%)
Apr 09, 2012	8.802	9.068	8.712	8.928	351,805	+0.15(+1.67%)
Apr 05, 2012	9.051	9.051	8.772	8.782	840,732	-0.25(-2.76%)
Apr 04, 2012	9.324	9.458	9.028	9.031	511,347	-0.42(-4.40%)
Apr 03, 2012	9.410	9.600	9.334	9.447	495,709	-0.01(-0.11%)
Apr 02, 2012	9.031	9.477	9.001	9.457	718,181	+0.43(+4.75%)
Mar 30, 2012	8.978	9.124	8.868	9.028	788,352	+0.02(+0.18%)
Mar 29, 2012	9.337	9.337	8.978	9.011	492,169	-0.42(-4.41%)
Mar 28, 2012	9.620	9.620	9.300	9.427	842,248	-0.24(-2.51%)
Mar 27, 2012	9.643	9.773	9.576	9.669	616,350	+0.03(+0.35%)
Mar 26, 2012	9.297	9.640	9.224	9.636	675,232	+0.33(+3.50%)
Mar 23, 2012	8.958	9.367	8.871	9.310	380,149	+0.32(+3.51%)
Mar 22, 2012	8.935	9.094	8.886	8.994	183,069	+0.02(+0.22%)
Mar 21, 2012	9.174	9.317	8.975	8.975	316,053	-0.20(-2.17%)
Mar 20, 2012	9.081	9.374	9.011	9.174	1,528,187	+0.09(+1.03%)
Mar 19, 2012	9.191	9.280	9.021	9.081	1,209,553	-0.09(-1.01%)
Mar 16, 2012	8.605	9.181	8.586	9.174	1,392,562	+0.62(+7.19%)
Mar 15, 2012	8.745	8.795	8.433	8.559	867,059	-0.15(-1.68%)
Mar 14, 2012	8.975	9.027	8.625	8.705	620,861	-0.27(-2.97%)
Mar 13, 2012	8.945	9.068	8.768	8.971	901,671	+0.27(+3.10%)
Mar 12, 2012	8.835	8.948	8.639	8.702	368,616	-0.04(-0.46%)
Mar 09, 2012	8.642	8.802	8.606	8.742	327,589	+0.07(+0.84%)
Mar 08, 2012	8.728	8.728	8.619	8.669	293,729	-0.02(-0.19%)
Mar 07, 2012	8.409	8.705	8.310	8.685	987,737	+0.34(+4.11%)
Mar 06, 2012	8.323	8.429	8.226	8.343	527,948	-0.09(-1.03%)
Mar 05, 2012	9.061	9.061	8.342	8.429	1,022,625	-0.69(-7.62%)
Mar 02, 2012	8.782	9.171	8.782	9.124	540,576	+0.11(+1.22%)
Mar 01, 2012	8.825	9.207	8.677	9.014	1,054,543	+0.20(+2.26%)
Feb 29, 2012	8.522	8.898	8.506	8.815	1,120,528	+0.34(+3.96%)
Feb 28, 2012	8.512	8.589	8.413	8.479	991,045	+0.00(+0.00%)
Feb 27, 2012	8.649	8.742	8.462	8.479	793,290	-0.27(-3.12%)
Feb 24, 2012	8.772	8.885	8.669	8.752	664,848	-0.23(-2.59%)
Feb 23, 2012	8.805	8.985	8.675	8.985	480,278	+0.21(+2.35%)
Feb 22, 2012	8.878	9.111	8.755	8.778	728,490	-0.10(-1.16%)
Feb 21, 2012	8.559	8.881	8.526	8.881	1,310,355	+0.42(+4.99%)
Feb 17, 2012	8.499	8.526	8.396	8.459	1,094,186	+0.02(+0.24%)
Feb 16, 2012	8.556	8.649	8.349	8.439	510,162	-0.15(-1.78%)
Feb 15, 2012	8.755	8.835	8.512	8.592	764,690	-0.10(-1.15%)
Feb 14, 2012	8.612	8.692	8.566	8.692	431,188	+0.11(+1.28%)
Feb 13, 2012	8.735	8.772	8.479	8.582	1,003,279	+0.12(+1.41%)
Feb 10, 2012	8.522	8.632	8.406	8.462	1,600,869	-0.19(-2.15%)
Feb 09, 2012	8.842	8.842	8.499	8.649	1,226,626	-0.14(-1.63%)
Feb 08, 2012	8.712	8.861	8.665	8.792	998,813	+0.07(+0.84%)
Feb 07, 2012	8.416	8.795	8.270	8.719	2,499,407	+0.30(+3.60%)
Feb 06, 2012	9.068	9.068	8.323	8.416	5,671,903	-1.26(-12.99%)
Feb 03, 2012	9.380	9.816	9.294	9.673	2,511,322	+0.49(+5.28%)
Feb 02, 2012	8.815	9.344	8.812	9.187	1,335,906	+0.39(+4.42%)

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.