Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.53	11.57	11.45	11.47	1,453,107	+0.05(+0.44%)
Apr 27, 2012	11.48	11.49	11.40	11.42	1,069,544	+0.19(+1.69%)
Apr 26, 2012	11.15	11.24	11.12	11.23	877,132	+0.01(+0.09%)
Apr 25, 2012	11.23	11.25	11.15	11.22	473,083	+0.08(+0.72%)
Apr 24, 2012	11.09	11.16	11.09	11.14	1,580,207	-0.08(-0.71%)
Apr 23, 2012	11.16	11.22	11.10	11.22	309,172	-0.28(-2.43%)
Apr 20, 2012	11.51	11.55	11.50	11.50	562,266	+0.07(+0.61%)
Apr 19, 2012	11.54	11.57	11.42	11.43	2,225,600	+0.03(+0.26%)
Apr 18, 2012	11.39	11.44	11.25	11.40	1,924,675	-0.15(-1.30%)
Apr 17, 2012	11.45	11.58	11.36	11.55	797,405	-0.17(-1.45%)
Apr 16, 2012	11.90	11.95	11.67	11.72	856,311	-0.27(-2.25%)
Apr 13, 2012	12.01	12.05	11.88	11.99	612,261	+0.01(+0.08%)
Apr 12, 2012	11.78	11.99	11.78	11.98	706,552	+0.19(+1.61%)
Apr 11, 2012	11.89	11.91	11.76	11.79	914,574	+0.18(+1.55%)
Apr 10, 2012	11.92	11.99	11.55	11.61	1,251,421	-0.45(-3.73%)
Apr 09, 2012	11.97	12.10	11.94	12.06	293,155	-0.22(-1.79%)
Apr 05, 2012	12.18	12.35	12.17	12.28	1,914,798	+0.08(+0.66%)
Apr 04, 2012	12.23	12.31	12.16	12.20	677,886	-0.28(-2.24%)
Apr 03, 2012	12.63	12.70	12.42	12.48	718,476	+0.04(+0.32%)
Apr 02, 2012	12.24	12.48	12.22	12.44	515,486	+0.07(+0.57%)
Mar 30, 2012	12.30	12.37	12.22	12.37	1,261,771	+0.27(+2.23%)
Mar 29, 2012	12.02	12.11	11.89	12.10	595,400	-0.04(-0.33%)
Mar 28, 2012	12.36	12.37	12.04	12.14	712,337	-0.36(-2.88%)
Mar 27, 2012	12.66	12.70	12.48	12.50	1,102,588	-0.19(-1.50%)
Mar 26, 2012	12.72	12.74	12.62	12.69	865,871	+0.15(+1.20%)
Mar 23, 2012	12.30	12.56	12.23	12.54	363,668	+0.27(+2.20%)
Mar 22, 2012	12.50	12.50	12.23	12.27	439,607	-0.43(-3.39%)
Mar 21, 2012	12.57	12.72	12.56	12.70	728,676	+0.00(+0.00%)
Mar 20, 2012	12.69	12.74	12.63	12.70	1,956,460	-0.40(-3.05%)
Mar 19, 2012	13.04	13.11	12.94	13.10	703,087	-0.27(-2.02%)
Mar 16, 2012	13.49	13.52	13.35	13.37	676,960	-0.09(-0.67%)
Mar 15, 2012	13.58	13.63	13.40	13.46	987,647	+0.30(+2.28%)
Mar 14, 2012	13.50	13.51	13.15	13.16	1,168,258	-0.35(-2.59%)
Mar 13, 2012	13.36	13.60	13.34	13.51	470,679	+0.29(+2.19%)
Mar 12, 2012	13.30	13.35	13.22	13.22	177,801	+0.00(+0.00%)
Mar 09, 2012	13.34	13.42	13.20	13.22	728,778	-0.10(-0.75%)
Mar 08, 2012	13.31	13.38	13.25	13.32	890,817	+0.24(+1.80%)
Mar 07, 2012	13.06	13.09	12.95	13.08	945,052	+0.24(+1.90%)
Mar 06, 2012	12.98	13.05	12.78	12.84	1,052,106	-0.60(-4.46%)
Mar 05, 2012	13.60	13.63	13.44	13.44	1,149,687	-0.19(-1.39%)
Mar 02, 2012	13.40	13.63	13.35	13.63	1,326,959	+0.21(+1.56%)
Mar 01, 2012	13.25	13.42	13.20	13.42	793,560	+0.22(+1.67%)
Feb 29, 2012	13.29	13.40	13.15	13.20	482,236	-0.10(-0.75%)
Feb 28, 2012	13.19	13.33	13.14	13.30	481,153	+0.03(+0.23%)
Feb 27, 2012	13.27	13.35	13.23	13.27	398,329	-0.02(-0.18%)
Feb 24, 2012	13.25	13.39	13.21	13.29	814,501	+0.55(+4.35%)
Feb 23, 2012	12.77	12.78	12.68	12.74	309,630	+0.15(+1.19%)
Feb 22, 2012	12.60	12.64	12.51	12.59	445,094	-0.09(-0.71%)
Feb 21, 2012	12.61	12.73	12.59	12.68	662,099	+0.03(+0.24%)
Feb 17, 2012	12.69	12.70	12.61	12.65	453,343	-0.09(-0.71%)
Feb 16, 2012	12.52	12.79	12.51	12.74	752,608	+0.09(+0.71%)
Feb 15, 2012	12.77	12.80	12.60	12.65	1,144,557	-0.02(-0.16%)
Feb 14, 2012	12.75	12.79	12.60	12.67	601,115	-0.18(-1.40%)
Feb 13, 2012	12.82	12.87	12.79	12.85	405,645	+0.34(+2.72%)
Feb 10, 2012	12.47	12.57	12.46	12.51	535,094	-0.17(-1.34%)
Feb 09, 2012	12.74	12.75	12.58	12.68	614,474	-0.07(-0.55%)
Feb 08, 2012	12.68	12.79	12.60	12.75	1,148,314	+0.03(+0.24%)
Feb 07, 2012	12.60	12.75	12.57	12.72	1,088,526	+0.07(+0.55%)
Feb 06, 2012	12.52	12.68	12.52	12.65	442,119	-0.04(-0.32%)
Feb 03, 2012	12.52	12.70	12.44	12.69	822,937	+0.29(+2.34%)
Feb 02, 2012	12.35	12.43	12.29	12.40	1,461,998	+0.12(+0.98%)

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.