Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.09	11.36	11.03	11.36	5,552,341	+0.18(+1.65%)
Apr 27, 2012	11.09	11.25	10.95	11.18	13,602,302	+0.16(+1.44%)
Apr 26, 2012	11.04	11.13	10.92	11.02	13,160,441	-0.04(-0.38%)
Apr 25, 2012	11.30	11.39	10.97	11.06	9,733,600	-0.14(-1.27%)
Apr 24, 2012	11.30	11.40	11.20	11.20	2,976,521	-0.05(-0.45%)
Apr 23, 2012	11.48	11.48	11.10	11.25	7,783,949	-0.44(-3.73%)
Apr 20, 2012	11.82	11.87	11.55	11.69	6,463,620	-0.16(-1.34%)
Apr 19, 2012	12.02	12.47	11.81	11.85	6,874,229	-0.59(-4.72%)
Apr 18, 2012	12.26	12.50	12.17	12.44	4,819,564	+0.27(+2.20%)
Apr 17, 2012	12.24	12.39	12.16	12.17	4,342,243	-0.06(-0.48%)
Apr 16, 2012	12.28	12.45	12.16	12.23	2,769,037	+0.05(+0.41%)
Apr 13, 2012	12.36	12.36	12.10	12.18	4,930,603	-0.22(-1.76%)
Apr 12, 2012	12.32	12.50	12.20	12.39	6,991,984	+0.13(+1.09%)
Apr 11, 2012	12.46	12.50	12.15	12.26	4,928,583	+0.05(+0.41%)
Apr 10, 2012	12.64	12.67	12.16	12.21	4,321,912	-0.41(-3.25%)
Apr 09, 2012	12.79	12.79	12.53	12.62	3,553,080	-0.37(-2.84%)
Apr 05, 2012	12.80	13.01	12.74	12.99	2,872,741	+0.13(+1.04%)
Apr 04, 2012	13.17	13.26	12.74	12.85	6,554,377	-0.26(-1.98%)
Apr 03, 2012	13.21	13.28	13.01	13.11	3,645,030	-0.18(-1.32%)
Apr 02, 2012	13.41	13.46	13.22	13.29	5,657,183	-0.07(-0.50%)
Mar 30, 2012	13.17	13.48	13.06	13.36	3,363,681	+0.25(+1.92%)
Mar 29, 2012	13.08	13.15	12.97	13.11	2,595,049	-0.09(-0.70%)
Mar 28, 2012	12.99	13.27	12.96	13.20	3,910,758	+0.13(+0.96%)
Mar 27, 2012	13.15	13.38	13.05	13.07	4,274,098	-0.05(-0.38%)
Mar 26, 2012	12.96	13.16	12.86	13.12	4,239,449	+0.26(+2.02%)
Mar 23, 2012	13.06	13.06	12.85	12.86	2,353,946	-0.16(-1.22%)
Mar 22, 2012	12.82	13.11	12.68	13.02	3,524,497	+0.01(+0.06%)
Mar 21, 2012	12.98	13.13	12.90	13.01	3,802,434	+0.13(+0.98%)
Mar 20, 2012	12.78	13.03	12.64	12.89	2,979,942	+0.02(+0.13%)
Mar 19, 2012	12.76	13.13	12.75	12.87	4,643,923	+0.05(+0.39%)
Mar 16, 2012	12.76	12.97	12.72	12.82	4,872,032	-0.03(-0.26%)
Mar 15, 2012	12.86	12.86	12.66	12.85	3,360,149	+0.04(+0.33%)
Mar 14, 2012	12.85	12.88	12.68	12.81	4,065,706	-0.05(-0.39%)
Mar 13, 2012	12.65	12.93	12.49	12.86	5,329,408	+0.14(+1.12%)
Mar 12, 2012	12.66	12.83	12.65	12.72	2,931,973	+0.05(+0.40%)
Mar 09, 2012	12.78	12.78	12.53	12.67	2,949,926	+0.02(+0.13%)
Mar 08, 2012	12.62	12.79	12.54	12.65	4,257,788	+0.17(+1.34%)
Mar 07, 2012	12.31	12.63	12.28	12.49	4,503,333	+0.32(+2.62%)
Mar 06, 2012	12.56	12.56	12.14	12.17	9,695,880	-0.51(-4.03%)
Mar 05, 2012	12.82	12.82	12.59	12.68	3,553,072	-0.13(-1.05%)
Mar 02, 2012	13.01	13.01	12.66	12.81	19,101,878	-0.37(-2.80%)
Mar 01, 2012	13.16	13.32	13.07	13.18	4,170,244	+0.09(+0.70%)
Feb 29, 2012	13.16	13.23	13.08	13.09	1,868,559	-0.08(-0.57%)
Feb 28, 2012	13.27	13.32	13.11	13.16	2,501,567	-0.08(-0.57%)
Feb 27, 2012	13.23	13.37	13.06	13.24	3,307,560	-0.15(-1.13%)
Feb 24, 2012	13.16	13.40	13.03	13.39	2,775,349	+0.31(+2.37%)
Feb 23, 2012	13.11	13.16	12.86	13.08	3,066,388	-0.03(-0.19%)
Feb 22, 2012	13.25	13.29	13.00	13.11	2,562,073	+0.02(+0.13%)
Feb 21, 2012	13.41	13.41	12.90	13.09	2,486,023	-0.29(-2.19%)
Feb 17, 2012	13.49	13.53	13.26	13.38	1,562,475	+0.01(+0.06%)
Feb 16, 2012	12.99	13.43	12.96	13.37	2,897,248	+0.34(+2.64%)
Feb 15, 2012	13.18	13.22	12.93	13.03	2,848,812	-0.01(-0.06%)
Feb 14, 2012	13.43	13.47	12.95	13.04	2,985,766	-0.45(-3.35%)
Feb 13, 2012	13.65	13.68	13.33	13.49	1,759,467	+0.05(+0.37%)
Feb 10, 2012	13.75	13.84	13.41	13.44	2,596,205	-0.46(-3.32%)
Feb 09, 2012	13.78	13.99	13.73	13.90	3,678,770	+0.18(+1.34%)
Feb 08, 2012	14.00	14.00	13.59	13.72	2,255,383	-0.27(-1.92%)
Feb 07, 2012	14.05	14.18	13.90	13.99	2,224,952	-0.09(-0.65%)
Feb 06, 2012	14.02	14.16	13.83	14.08	1,904,672	-0.01(-0.06%)
Feb 03, 2012	14.16	14.46	14.05	14.09	3,781,202	+0.11(+0.78%)
Feb 02, 2012	14.18	14.19	13.24	13.98	15,136,775	+0.03(+0.24%)

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.