Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.90	13.16	12.83	13.16	2,409,041	+0.29(+2.24%)
Apr 27, 2012	13.17	13.37	12.67	12.87	2,745,759	+0.48(+3.86%)
Apr 26, 2012	12.17	12.43	12.06	12.40	2,178,349	+0.14(+1.14%)
Apr 25, 2012	12.16	12.27	12.13	12.26	1,781,919	+0.23(+1.88%)
Apr 24, 2012	11.97	12.07	11.94	12.03	1,421,599	+0.02(+0.19%)
Apr 23, 2012	11.91	12.10	11.86	12.01	2,140,289	+0.00(+0.04%)
Apr 20, 2012	11.93	12.06	11.93	12.00	2,233,064	+0.09(+0.80%)
Apr 19, 2012	12.04	12.07	11.87	11.91	2,254,521	-0.14(-1.12%)
Apr 18, 2012	12.13	12.13	12.00	12.04	1,591,722	-0.12(-1.00%)
Apr 17, 2012	12.11	12.30	12.06	12.17	1,846,903	+0.17(+1.39%)
Apr 16, 2012	11.99	12.06	11.93	12.00	1,397,292	+0.00(+0.00%)
Apr 13, 2012	12.07	12.17	11.99	12.00	1,403,803	-0.09(-0.78%)
Apr 12, 2012	12.08	12.20	12.05	12.09	1,497,518	+0.02(+0.15%)
Apr 11, 2012	12.25	12.25	12.05	12.08	1,347,666	-0.05(-0.41%)
Apr 10, 2012	12.30	12.31	12.08	12.13	2,039,734	-0.19(-1.57%)
Apr 09, 2012	12.30	12.36	12.24	12.32	1,533,215	-0.14(-1.09%)
Apr 05, 2012	12.57	12.64	12.41	12.45	1,367,977	-0.13(-1.00%)
Apr 04, 2012	12.49	12.65	12.44	12.58	1,998,025	+0.01(+0.07%)
Apr 03, 2012	12.46	12.58	12.42	12.57	1,948,927	+0.13(+1.01%)
Apr 02, 2012	12.32	12.64	12.25	12.45	1,742,400	+0.15(+1.25%)
Mar 30, 2012	12.41	12.42	12.29	12.29	1,319,905	-0.07(-0.58%)
Mar 29, 2012	12.32	12.39	12.18	12.36	1,097,380	-0.03(-0.22%)
Mar 28, 2012	12.43	12.45	12.27	12.39	1,194,250	-0.04(-0.29%)
Mar 27, 2012	12.40	12.46	12.36	12.43	1,230,931	+0.04(+0.33%)
Mar 26, 2012	12.38	12.41	12.30	12.39	1,366,707	+0.09(+0.77%)
Mar 23, 2012	12.31	12.36	12.23	12.29	1,028,650	+0.02(+0.15%)
Mar 22, 2012	12.18	12.31	12.08	12.27	1,555,430	+0.01(+0.11%)
Mar 21, 2012	12.35	12.37	12.24	12.26	918,561	-0.09(-0.69%)
Mar 20, 2012	12.40	12.47	12.32	12.35	803,573	-0.09(-0.76%)
Mar 19, 2012	12.41	12.53	12.37	12.44	803,945	+0.03(+0.22%)
Mar 16, 2012	12.53	12.54	12.38	12.41	2,575,227	-0.12(-0.94%)
Mar 15, 2012	12.55	12.55	12.36	12.53	1,217,792	+0.03(+0.22%)
Mar 14, 2012	12.68	12.68	12.43	12.50	1,870,374	-0.20(-1.56%)
Mar 13, 2012	12.61	12.72	12.54	12.70	1,409,806	+0.14(+1.15%)
Mar 12, 2012	12.52	12.59	12.47	12.56	1,187,481	+0.04(+0.32%)
Mar 09, 2012	12.53	12.62	12.46	12.52	932,357	-0.00(-0.04%)
Mar 08, 2012	12.43	12.54	12.36	12.52	1,508,203	+0.17(+1.34%)
Mar 07, 2012	12.39	12.44	12.28	12.36	1,014,543	+0.00(+0.00%)
Mar 06, 2012	12.53	12.53	12.32	12.36	1,317,259	-0.26(-2.05%)
Mar 05, 2012	12.52	12.63	12.40	12.62	1,102,759	+0.08(+0.68%)
Mar 02, 2012	12.70	12.72	12.49	12.53	1,896,530	-0.21(-1.65%)
Mar 01, 2012	12.69	12.87	12.64	12.74	1,539,130	+0.12(+0.92%)
Feb 29, 2012	12.78	12.81	12.56	12.63	2,019,323	-0.11(-0.88%)
Feb 28, 2012	12.93	12.93	12.67	12.74	2,320,955	-0.19(-1.49%)
Feb 27, 2012	12.80	12.97	12.67	12.93	2,871,437	+0.11(+0.84%)
Feb 24, 2012	13.05	13.05	12.80	12.82	1,888,889	-0.22(-1.71%)
Feb 23, 2012	12.82	13.52	12.80	13.05	7,196,677	+0.35(+2.75%)
Feb 22, 2012	12.47	12.70	12.43	12.70	2,743,292	+0.21(+1.68%)
Feb 21, 2012	12.35	12.52	12.32	12.49	1,462,316	+0.17(+1.38%)
Feb 17, 2012	12.39	12.40	12.30	12.32	756,619	-0.03(-0.22%)
Feb 16, 2012	12.13	12.42	12.12	12.34	1,504,238	+0.24(+1.96%)
Feb 15, 2012	12.21	12.25	12.07	12.11	1,393,242	-0.06(-0.48%)
Feb 14, 2012	12.14	12.21	12.08	12.17	1,069,027	+0.02(+0.15%)
Feb 13, 2012	12.20	12.26	12.11	12.15	1,289,352	+0.04(+0.29%)
Feb 10, 2012	12.16	12.17	12.08	12.11	1,470,613	-0.14(-1.17%)
Feb 09, 2012	12.35	12.36	12.20	12.25	1,365,025	-0.05(-0.40%)
Feb 08, 2012	12.37	12.38	12.16	12.30	1,824,449	-0.07(-0.58%)
Feb 07, 2012	12.33	12.42	12.29	12.38	1,663,102	+0.05(+0.40%)
Feb 06, 2012	12.29	12.44	12.28	12.33	1,681,924	-0.01(-0.11%)
Feb 03, 2012	12.34	12.40	12.30	12.34	1,443,653	+0.08(+0.69%)
Feb 02, 2012	12.20	12.25	12.14	12.25	1,945,820	+0.09(+0.77%)

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.