Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.07	13.08	12.79	12.81	6,658,950	-0.31(-2.35%)
Apr 27, 2012	13.22	13.29	12.74	13.12	7,989,429	-0.02(-0.14%)
Apr 26, 2012	12.99	13.15	12.88	13.14	7,966,452	+0.09(+0.67%)
Apr 25, 2012	13.04	13.06	12.88	13.05	5,906,082	+0.14(+1.07%)
Apr 24, 2012	12.65	13.00	12.60	12.92	7,760,725	+0.31(+2.50%)
Apr 23, 2012	12.53	12.75	12.39	12.60	14,201,055	-0.60(-4.58%)
Apr 20, 2012	13.14	13.34	13.14	13.20	4,835,310	+0.14(+1.11%)
Apr 19, 2012	13.12	13.23	12.98	13.06	4,217,197	-0.01(-0.10%)
Apr 18, 2012	13.21	13.28	13.07	13.07	5,513,468	-0.22(-1.66%)
Apr 17, 2012	13.10	13.36	13.00	13.29	5,395,014	+0.26(+2.03%)
Apr 16, 2012	13.15	13.20	12.99	13.03	6,590,216	-0.03(-0.19%)
Apr 13, 2012	13.20	13.24	13.05	13.05	5,338,980	-0.21(-1.57%)
Apr 12, 2012	12.97	13.26	12.92	13.26	5,229,521	+0.35(+2.68%)
Apr 11, 2012	13.00	13.02	12.82	12.92	5,598,029	+0.09(+0.74%)
Apr 10, 2012	13.23	13.29	12.76	12.82	8,912,835	-0.42(-3.18%)
Apr 09, 2012	13.29	13.40	13.19	13.24	5,529,823	-0.30(-2.18%)
Apr 05, 2012	13.52	13.61	13.40	13.54	5,158,817	-0.06(-0.42%)
Apr 04, 2012	13.65	13.70	13.47	13.60	5,201,812	-0.16(-1.14%)
Apr 03, 2012	13.89	13.99	13.68	13.75	5,975,215	-0.20(-1.40%)
Apr 02, 2012	13.74	13.97	13.68	13.95	7,572,823	+0.15(+1.09%)
Mar 30, 2012	13.87	13.88	13.74	13.80	5,677,932	+0.02(+0.14%)
Mar 29, 2012	13.74	13.80	13.58	13.78	4,626,963	-0.08(-0.59%)
Mar 28, 2012	13.85	13.91	13.67	13.86	4,624,773	-0.02(-0.14%)
Mar 27, 2012	13.81	14.04	13.70	13.88	7,144,169	+0.09(+0.64%)
Mar 26, 2012	13.87	13.92	13.64	13.79	7,240,801	+0.03(+0.18%)
Mar 23, 2012	13.66	13.83	13.44	13.77	5,303,707	+0.04(+0.28%)
Mar 22, 2012	13.78	13.78	13.58	13.73	5,423,727	-0.22(-1.58%)
Mar 21, 2012	14.07	14.07	13.88	13.95	4,978,926	-0.08(-0.54%)
Mar 20, 2012	13.93	14.03	13.82	14.02	5,081,533	+0.00(+0.00%)
Mar 19, 2012	13.86	14.07	13.83	14.02	7,657,370	+0.17(+1.23%)
Mar 16, 2012	13.99	14.00	13.80	13.85	9,732,581	-0.10(-0.72%)
Mar 15, 2012	13.75	13.96	13.63	13.95	9,065,237	+0.20(+1.42%)
Mar 14, 2012	13.87	13.92	13.72	13.76	5,223,396	-0.13(-0.95%)
Mar 13, 2012	13.56	13.90	13.52	13.89	7,952,205	+0.42(+3.13%)
Mar 12, 2012	13.51	13.64	13.44	13.47	5,384,798	-0.05(-0.37%)
Mar 09, 2012	13.25	13.66	13.19	13.52	7,091,915	+0.30(+2.24%)
Mar 08, 2012	13.13	13.25	13.06	13.22	4,313,161	+0.17(+1.30%)
Mar 07, 2012	13.01	13.07	12.93	13.05	4,942,661	+0.11(+0.83%)
Mar 06, 2012	13.19	13.29	12.93	12.95	7,996,174	-0.41(-3.06%)
Mar 05, 2012	13.46	13.49	13.24	13.36	6,054,345	+0.04(+0.28%)
Mar 02, 2012	13.39	13.41	13.30	13.32	5,416,554	-0.08(-0.61%)
Mar 01, 2012	13.22	13.41	13.22	13.40	9,686,848	+0.25(+1.92%)
Feb 29, 2012	13.20	13.35	13.13	13.15	6,588,807	-0.07(-0.52%)
Feb 28, 2012	13.34	13.35	13.14	13.22	8,042,690	-0.11(-0.85%)
Feb 27, 2012	13.09	13.38	12.98	13.33	7,774,295	+0.17(+1.28%)
Feb 24, 2012	13.06	13.31	13.04	13.16	6,999,932	+0.11(+0.81%)
Feb 23, 2012	12.91	13.07	12.82	13.06	6,710,160	+0.11(+0.87%)
Feb 22, 2012	12.93	12.99	12.82	12.94	8,256,088	-0.02(-0.15%)
Feb 21, 2012	12.91	13.04	12.83	12.96	7,837,245	+0.06(+0.44%)
Feb 17, 2012	12.92	12.95	12.80	12.91	6,652,736	+0.05(+0.39%)
Feb 16, 2012	12.41	12.86	12.41	12.86	11,706,664	+0.44(+3.57%)
Feb 15, 2012	12.53	12.56	12.39	12.41	4,980,582	-0.07(-0.60%)
Feb 14, 2012	12.79	12.80	12.39	12.49	7,004,095	-0.36(-2.77%)
Feb 13, 2012	12.63	12.90	12.61	12.84	7,843,307	+0.33(+2.65%)
Feb 10, 2012	12.56	12.65	12.48	12.51	6,217,672	-0.21(-1.67%)
Feb 09, 2012	12.89	12.92	12.61	12.72	6,964,746	-0.12(-0.97%)
Feb 08, 2012	12.81	12.86	12.66	12.85	5,845,203	+0.11(+0.88%)
Feb 07, 2012	12.87	12.92	12.69	12.74	7,419,387	-0.20(-1.55%)
Feb 06, 2012	13.14	13.21	12.85	12.94	10,014,103	-0.38(-2.82%)
Feb 03, 2012	13.19	13.31	12.92	13.31	12,810,984	+0.72(+5.76%)
Feb 02, 2012	12.58	12.69	12.52	12.59	7,091,943	+0.04(+0.30%)

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.