Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.97	13.08	12.69	12.92	2,746,936	-0.16(-1.22%)
Apr 27, 2012	13.03	13.10	12.87	13.08	2,770,887	+0.05(+0.38%)
Apr 26, 2012	12.59	13.08	12.59	13.03	2,497,166	+0.29(+2.28%)
Apr 25, 2012	12.43	12.78	12.26	12.74	2,058,731	+0.47(+3.83%)
Apr 24, 2012	12.46	12.51	12.20	12.27	1,684,030	-0.13(-1.05%)
Apr 23, 2012	12.22	12.48	12.22	12.40	1,863,124	-0.11(-0.88%)
Apr 20, 2012	12.91	12.97	12.47	12.51	1,966,341	-0.30(-2.34%)
Apr 19, 2012	12.79	13.05	12.75	12.81	2,400,443	-0.06(-0.47%)
Apr 18, 2012	12.84	12.93	12.70	12.87	1,328,219	+0.01(+0.08%)
Apr 17, 2012	12.52	13.01	12.49	12.86	2,151,814	+0.37(+2.96%)
Apr 16, 2012	12.58	12.67	12.40	12.49	7,775,713	+0.07(+0.56%)
Apr 13, 2012	12.74	12.74	12.41	12.42	2,154,226	-0.32(-2.51%)
Apr 12, 2012	12.12	12.75	12.11	12.74	3,604,387	+0.61(+5.03%)
Apr 11, 2012	12.22	12.39	12.11	12.13	2,043,021	-0.05(-0.41%)
Apr 10, 2012	12.49	12.71	12.12	12.18	2,604,597	-0.42(-3.33%)
Apr 09, 2012	12.54	12.69	12.41	12.60	1,485,297	-0.06(-0.47%)
Apr 05, 2012	12.57	12.71	12.37	12.66	3,140,869	+0.11(+0.88%)
Apr 04, 2012	12.72	12.88	12.55	12.55	4,134,464	-0.46(-3.54%)
Apr 03, 2012	12.91	13.10	12.84	13.01	5,668,476	+0.11(+0.85%)
Apr 02, 2012	12.49	12.99	12.45	12.90	3,925,082	+0.36(+2.87%)
Mar 30, 2012	12.50	12.61	12.36	12.54	3,620,875	+0.15(+1.21%)
Mar 29, 2012	12.65	12.65	12.18	12.39	1,990,495	-0.26(-2.06%)
Mar 28, 2012	12.81	12.89	12.51	12.65	1,931,035	-0.28(-2.17%)
Mar 27, 2012	12.95	13.02	12.82	12.93	1,633,435	-0.06(-0.46%)
Mar 26, 2012	13.26	13.26	12.93	12.99	2,058,841	-0.11(-0.84%)
Mar 23, 2012	12.88	13.17	12.86	13.10	2,396,996	+0.21(+1.63%)
Mar 22, 2012	13.07	13.15	12.78	12.89	2,081,195	-0.36(-2.72%)
Mar 21, 2012	13.43	13.43	13.23	13.25	1,249,850	-0.13(-0.97%)
Mar 20, 2012	13.65	13.65	13.29	13.38	1,938,199	-0.34(-2.48%)
Mar 19, 2012	13.32	13.78	13.32	13.72	2,183,508	+0.30(+2.24%)
Mar 16, 2012	13.30	13.50	13.23	13.42	8,086,694	+0.21(+1.59%)
Mar 15, 2012	12.94	13.54	12.94	13.21	2,847,415	+0.21(+1.62%)
Mar 14, 2012	13.50	13.65	12.93	13.00	2,060,424	-0.49(-3.63%)
Mar 13, 2012	13.20	13.51	13.12	13.49	1,630,083	+0.36(+2.74%)
Mar 12, 2012	13.22	13.28	12.93	13.13	2,711,172	-0.16(-1.20%)
Mar 09, 2012	13.34	13.39	13.19	13.29	1,207,806	+0.00(+0.00%)
Mar 08, 2012	13.31	13.55	13.13	13.29	2,451,828	+0.04(+0.30%)
Mar 07, 2012	12.99	13.32	12.81	13.25	2,293,075	+0.26(+2.00%)
Mar 06, 2012	13.11	13.22	12.96	12.99	2,019,296	-0.33(-2.48%)
Mar 05, 2012	13.56	13.67	13.27	13.32	1,538,027	-0.25(-1.84%)
Mar 02, 2012	13.75	13.83	13.53	13.57	2,596,432	-0.17(-1.24%)
Mar 01, 2012	13.65	13.80	13.55	13.74	3,626,295	+0.14(+1.03%)
Feb 29, 2012	14.00	14.01	13.60	13.60	3,779,749	-0.30(-2.16%)
Feb 28, 2012	14.05	14.20	13.90	13.90	1,906,381	-0.17(-1.21%)
Feb 27, 2012	14.20	14.20	13.98	14.07	2,157,650	-0.17(-1.19%)
Feb 24, 2012	14.30	14.33	14.14	14.24	2,521,031	-0.01(-0.07%)
Feb 23, 2012	14.34	14.35	14.06	14.25	4,077,847	-0.01(-0.07%)
Feb 22, 2012	13.85	14.39	13.76	14.26	4,909,805	+0.41(+2.96%)
Feb 21, 2012	13.85	13.98	13.78	13.85	4,529,150	+0.25(+1.84%)
Feb 17, 2012		13.60	13.60	13.60	0	+0.21(+1.57%)
Feb 16, 2012	13.11	13.42	12.97	13.39	4,695,512	+0.26(+1.98%)
Feb 15, 2012	12.25	13.17	12.11	13.13	6,443,438	+0.61(+4.87%)
Feb 14, 2012	12.61	12.63	12.34	12.52	2,844,252	-0.04(-0.32%)
Feb 13, 2012	12.45	12.56	12.36	12.56	10,607,532	+0.25(+2.03%)
Feb 10, 2012	12.25	12.35	11.97	12.31	4,808,037	-0.18(-1.44%)
Feb 09, 2012	12.69	12.75	12.38	12.49	2,331,867	-0.25(-1.96%)
Feb 08, 2012	12.75	12.85	12.58	12.74	1,934,455	+0.07(+0.55%)
Feb 07, 2012	12.70	12.74	12.43	12.67	2,569,755	+0.05(+0.40%)
Feb 06, 2012	12.34	12.67	12.34	12.62	2,581,666	+0.24(+1.94%)
Feb 03, 2012	12.15	12.42	12.11	12.38	4,024,615	+0.34(+2.82%)
Feb 02, 2012	11.96	12.09	11.92	12.04	1,949,923	+0.13(+1.09%)

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.