Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.73	12.89	12.61	12.85	10,186,385	+0.10(+0.81%)
Apr 27, 2012	12.90	12.97	12.54	12.74	15,646,894	-0.39(-3.00%)
Apr 26, 2012	12.83	13.15	12.77	13.14	15,356,699	+0.34(+2.64%)
Apr 25, 2012	12.85	12.88	12.62	12.80	15,595,374	+0.20(+1.60%)
Apr 24, 2012	12.97	13.01	12.57	12.60	8,837,136	-0.33(-2.58%)
Apr 23, 2012	12.93	12.98	12.65	12.93	13,504,693	-0.08(-0.59%)
Apr 20, 2012	13.20	13.27	12.99	13.01	9,913,010	-0.20(-1.52%)
Apr 19, 2012	13.33	13.61	13.13	13.21	9,622,615	-0.14(-1.06%)
Apr 18, 2012	13.10	13.41	12.94	13.35	9,836,170	+0.16(+1.23%)
Apr 17, 2012	13.10	13.24	13.08	13.19	7,759,329	+0.14(+1.05%)
Apr 16, 2012	12.98	13.19	12.86	13.05	7,838,484	+0.11(+0.86%)
Apr 13, 2012	13.01	13.10	12.84	12.94	6,063,094	-0.16(-1.21%)
Apr 12, 2012	12.87	13.21	12.86	13.10	5,626,733	+0.20(+1.56%)
Apr 11, 2012	12.69	12.96	12.69	12.90	11,689,586	+0.27(+2.17%)
Apr 10, 2012	12.79	12.83	12.44	12.62	18,275,606	-0.16(-1.27%)
Apr 09, 2012	12.79	12.84	12.65	12.79	12,859,671	-0.17(-1.32%)
Apr 05, 2012	13.00	13.12	12.92	12.96	6,065,099	-0.13(-0.98%)
Apr 04, 2012	13.27	13.33	12.96	13.09	10,805,124	-0.31(-2.30%)
Apr 03, 2012	13.51	13.59	13.31	13.39	13,077,368	-0.20(-1.45%)
Apr 02, 2012	13.39	13.60	13.21	13.59	9,605,361	+0.13(+0.95%)
Mar 30, 2012	13.51	13.52	13.26	13.46	8,190,694	-0.01(-0.06%)
Mar 29, 2012	13.29	13.52	13.12	13.47	9,371,698	+0.10(+0.77%)
Mar 28, 2012	13.49	13.62	13.33	13.37	9,281,024	-0.11(-0.83%)
Mar 27, 2012	13.57	13.63	13.37	13.48	8,046,532	-0.10(-0.76%)
Mar 26, 2012	13.61	13.69	13.48	13.58	9,408,809	+0.03(+0.19%)
Mar 23, 2012	13.48	13.58	13.33	13.56	9,449,344	+0.05(+0.38%)
Mar 22, 2012	13.37	13.67	13.31	13.51	12,449,251	+0.03(+0.25%)
Mar 21, 2012	13.47	13.57	13.32	13.47	6,735,313	-0.02(-0.13%)
Mar 20, 2012	13.13	13.54	13.10	13.49	13,076,506	+0.27(+2.07%)
Mar 19, 2012	13.10	13.33	13.07	13.21	6,384,623	+0.05(+0.39%)
Mar 16, 2012	13.35	13.46	13.15	13.16	9,598,489	-0.21(-1.60%)
Mar 15, 2012	13.15	13.44	13.11	13.38	11,563,069	+0.22(+1.69%)
Mar 14, 2012	13.37	13.46	12.96	13.15	15,159,032	-0.09(-0.71%)
Mar 13, 2012	13.03	13.25	12.92	13.25	12,332,537	+0.38(+2.93%)
Mar 12, 2012	12.73	13.02	12.65	12.87	13,543,883	+0.15(+1.14%)
Mar 09, 2012	12.79	12.93	12.65	12.73	13,349,818	-0.08(-0.60%)
Mar 08, 2012	12.74	12.87	12.67	12.80	15,284,408	+0.13(+1.01%)
Mar 07, 2012	12.57	12.82	12.51	12.68	9,522,452	+0.16(+1.30%)
Mar 06, 2012	12.46	12.66	12.38	12.51	12,444,113	-0.15(-1.15%)
Mar 05, 2012	12.84	12.87	12.46	12.66	17,859,848	-0.24(-1.86%)
Mar 02, 2012	12.87	13.05	12.80	12.90	15,179,266	-0.03(-0.20%)
Mar 01, 2012	12.86	13.05	12.77	12.92	12,710,770	+0.09(+0.67%)
Feb 29, 2012	13.07	13.08	12.74	12.84	16,911,594	-0.22(-1.70%)
Feb 28, 2012	13.15	13.20	12.91	13.06	16,967,676	-0.06(-0.42%)
Feb 27, 2012	13.14	13.31	13.03	13.12	15,938,509	-0.12(-0.87%)
Feb 24, 2012	13.96	13.96	13.14	13.23	31,421,342	-0.51(-3.71%)
Feb 23, 2012	13.67	13.76	13.40	13.74	18,741,200	+0.05(+0.34%)
Feb 22, 2012	13.69	13.99	13.62	13.69	18,569,160	+0.00(+0.00%)
Feb 21, 2012	14.03	14.15	13.69	13.69	14,952,937	-0.32(-2.26%)
Feb 17, 2012	14.31	14.36	13.98	14.01	11,248,178	-0.31(-2.15%)
Feb 16, 2012	13.89	14.36	13.87	14.32	10,518,853	+0.50(+3.65%)
Feb 15, 2012	13.74	13.87	13.57	13.81	9,375,200	+0.12(+0.88%)
Feb 14, 2012	13.58	13.72	13.48	13.69	7,950,945	+0.05(+0.38%)
Feb 13, 2012	13.74	13.84	13.40	13.64	10,020,655	-0.09(-0.69%)
Feb 10, 2012	13.87	13.93	13.71	13.74	7,233,637	-0.33(-2.31%)
Feb 09, 2012	14.09	14.24	13.90	14.06	6,786,993	+0.00(+0.00%)
Feb 08, 2012	13.96	14.32	13.91	14.06	10,453,595	+0.13(+0.92%)
Feb 07, 2012	14.02	14.05	13.75	13.93	10,769,290	-0.05(-0.37%)
Feb 06, 2012	14.16	14.17	13.87	13.99	9,436,992	-0.26(-1.80%)
Feb 03, 2012	14.33	14.43	14.21	14.24	13,642,958	+0.11(+0.79%)
Feb 02, 2012	13.69	14.17	13.49	14.13	15,546,554	+0.49(+3.58%)

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.