Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.09	11.15	11.00	11.14	4,342,468	+0.03(+0.31%)
Apr 27, 2012	11.13	11.16	11.02	11.11	4,180,863	+0.00(+0.00%)
Apr 26, 2012	11.04	11.13	10.99	11.11	3,308,333	+0.05(+0.42%)
Apr 25, 2012	10.93	11.07	10.88	11.06	5,375,208	+0.22(+2.01%)
Apr 24, 2012	10.64	10.85	10.64	10.84	3,701,406	+0.22(+2.05%)
Apr 23, 2012	10.67	10.72	10.53	10.62	3,299,273	-0.17(-1.54%)
Apr 20, 2012	10.70	10.85	10.66	10.79	4,052,344	+0.13(+1.24%)
Apr 19, 2012	10.66	10.72	10.57	10.66	4,307,749	+0.01(+0.11%)
Apr 18, 2012	10.65	10.75	10.62	10.65	4,335,329	-0.08(-0.75%)
Apr 17, 2012	10.66	10.76	10.54	10.73	4,995,133	+0.14(+1.36%)
Apr 16, 2012	10.46	10.62	10.40	10.58	4,761,499	+0.19(+1.82%)
Apr 13, 2012	10.46	10.52	10.37	10.39	3,876,741	-0.13(-1.20%)
Apr 12, 2012	10.37	10.52	10.30	10.52	3,954,704	+0.19(+1.83%)
Apr 11, 2012	10.33	10.41	10.25	10.33	6,448,801	+0.12(+1.18%)
Apr 10, 2012	10.41	10.47	10.20	10.21	9,244,598	-0.24(-2.25%)
Apr 09, 2012	10.41	10.53	10.37	10.45	6,551,864	-0.11(-1.03%)
Apr 05, 2012	10.71	10.73	10.50	10.55	8,518,316	-0.18(-1.71%)
Apr 04, 2012	10.84	10.88	10.74	10.74	8,744,076	-0.20(-1.84%)
Apr 03, 2012	11.03	11.09	10.88	10.94	7,108,832	-0.10(-0.88%)
Apr 02, 2012	11.01	11.08	10.96	11.04	7,404,844	+0.09(+0.84%)
Mar 30, 2012	11.02	11.11	10.93	10.95	10,805,769	-0.01(-0.10%)
Mar 29, 2012	10.97	11.00	10.81	10.96	8,311,348	-0.11(-1.03%)
Mar 28, 2012	11.09	11.10	10.89	11.07	5,364,743	-0.02(-0.20%)
Mar 27, 2012	11.07	11.14	10.99	11.09	4,280,122	+0.05(+0.41%)
Mar 26, 2012	11.04	11.08	10.95	11.05	5,088,203	+0.14(+1.25%)
Mar 23, 2012	10.92	10.98	10.80	10.91	6,782,144	+0.02(+0.16%)
Mar 22, 2012	10.98	11.02	10.79	10.89	6,899,175	-0.19(-1.74%)
Mar 21, 2012	11.09	11.17	11.03	11.09	5,932,773	+0.03(+0.26%)
Mar 20, 2012	11.11	11.16	11.05	11.06	10,728,447	-0.17(-1.52%)
Mar 19, 2012	11.13	11.31	11.08	11.23	11,281,173	+0.09(+0.76%)
Mar 16, 2012	11.10	11.19	11.05	11.14	15,417,145	+0.09(+0.77%)
Mar 15, 2012	10.99	11.13	10.92	11.06	10,086,780	+0.11(+1.04%)
Mar 14, 2012	10.76	10.96	10.73	10.95	9,583,033	+0.15(+1.42%)
Mar 13, 2012	10.50	10.80	10.38	10.79	10,794,030	+0.38(+3.66%)
Mar 12, 2012	10.27	10.48	10.21	10.41	9,815,694	+0.09(+0.83%)
Mar 09, 2012	10.41	10.41	10.27	10.33	8,137,004	-0.01(-0.06%)
Mar 08, 2012	10.48	10.49	10.30	10.33	6,295,444	-0.10(-0.98%)
Mar 07, 2012	10.40	10.46	10.33	10.43	5,125,600	+0.07(+0.66%)
Mar 06, 2012	10.52	10.60	10.34	10.37	10,441,671	-0.36(-3.34%)
Mar 05, 2012	10.59	10.75	10.58	10.72	3,703,906	+0.06(+0.53%)
Mar 02, 2012	10.66	10.76	10.60	10.67	3,750,283	+0.04(+0.37%)
Mar 01, 2012	10.46	10.63	10.44	10.63	5,342,119	+0.16(+1.58%)
Feb 29, 2012	10.47	10.57	10.41	10.46	6,171,891	-0.01(-0.11%)
Feb 28, 2012	10.60	10.62	10.45	10.47	5,080,962	-0.11(-1.02%)
Feb 27, 2012	10.52	10.64	10.46	10.58	4,269,745	-0.05(-0.43%)
Feb 24, 2012	10.66	10.67	10.52	10.63	3,203,598	-0.02(-0.16%)
Feb 23, 2012	10.49	10.65	10.41	10.64	4,640,807	+0.13(+1.24%)
Feb 22, 2012	10.52	10.61	10.46	10.51	5,409,724	-0.05(-0.43%)
Feb 21, 2012	10.68	10.70	10.49	10.56	4,913,266	-0.11(-1.01%)
Feb 17, 2012	10.74	10.77	10.61	10.67	3,781,728	-0.01(-0.05%)
Feb 16, 2012	10.54	10.70	10.48	10.67	5,402,265	+0.19(+1.84%)
Feb 15, 2012	10.58	10.58	10.38	10.48	6,510,635	-0.06(-0.54%)
Feb 14, 2012	10.67	10.67	10.48	10.54	6,441,007	-0.16(-1.54%)
Feb 13, 2012	10.53	10.70	10.48	10.70	7,134,560	+0.25(+2.42%)
Feb 10, 2012	10.44	10.52	10.36	10.45	7,592,501	-0.15(-1.42%)
Feb 09, 2012	10.73	10.76	10.41	10.60	6,813,216	-0.12(-1.11%)
Feb 08, 2012	10.58	10.73	10.56	10.72	5,907,925	+0.15(+1.40%)
Feb 07, 2012	10.60	10.67	10.52	10.57	4,458,228	-0.09(-0.85%)
Feb 06, 2012	10.72	10.75	10.58	10.66	3,574,282	-0.07(-0.69%)
Feb 03, 2012	10.64	10.76	10.58	10.73	8,295,847	+0.21(+2.00%)
Feb 02, 2012	10.42	10.55	10.30	10.52	7,232,470	+0.14(+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.