Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.24	12.29	12.20	12.27	3,720,797	-0.03(-0.26%)
Apr 27, 2012	12.25	12.34	12.21	12.30	567,130	+0.21(+1.71%)
Apr 26, 2012	11.99	12.12	11.98	12.09	226,232	+0.10(+0.81%)
Apr 25, 2012	11.99	12.05	11.95	11.99	300,213	+0.27(+2.26%)
Apr 24, 2012	11.78	11.80	11.70	11.73	157,602	+0.08(+0.67%)
Apr 23, 2012	11.65	11.68	11.56	11.65	208,633	-0.11(-0.94%)
Apr 20, 2012	11.72	11.81	11.71	11.76	192,136	+0.16(+1.40%)
Apr 19, 2012	11.64	11.70	11.53	11.60	213,778	-0.11(-0.94%)
Apr 18, 2012	11.73	11.79	11.64	11.71	168,400	-0.05(-0.39%)
Apr 17, 2012	11.75	11.79	11.71	11.75	330,179	+0.10(+0.83%)
Apr 16, 2012	11.58	11.68	11.49	11.66	178,005	+0.15(+1.29%)
Apr 13, 2012	11.66	11.66	11.49	11.51	290,176	-0.29(-2.42%)
Apr 12, 2012	11.74	11.82	11.74	11.79	318,041	+0.12(+1.00%)
Apr 11, 2012	11.72	11.75	11.66	11.68	322,607	+0.16(+1.41%)
Apr 10, 2012	11.57	11.64	11.42	11.52	693,058	-0.10(-0.84%)
Apr 09, 2012	11.64	11.66	11.55	11.61	259,058	-0.11(-0.94%)
Apr 05, 2012	11.66	11.74	11.65	11.72	271,334	-0.04(-0.37%)
Apr 04, 2012	11.85	11.86	11.67	11.77	239,780	-0.16(-1.38%)
Apr 03, 2012	12.03	12.04	11.88	11.93	258,796	-0.47(-3.77%)
Apr 02, 2012	12.15	12.45	12.12	12.40	412,446	+0.56(+4.70%)
Mar 30, 2012	11.89	11.91	11.79	11.84	277,104	-0.02(-0.16%)
Mar 29, 2012	11.84	11.89	11.77	11.86	331,788	-0.17(-1.42%)
Mar 28, 2012	12.15	12.15	11.99	12.03	232,369	-0.22(-1.81%)
Mar 27, 2012	12.32	12.33	12.23	12.25	195,534	-0.15(-1.22%)
Mar 26, 2012	12.37	12.41	12.33	12.40	285,485	+0.16(+1.34%)
Mar 23, 2012	12.18	12.25	12.12	12.24	236,915	+0.20(+1.63%)
Mar 22, 2012	12.01	12.07	11.97	12.04	217,451	-0.09(-0.73%)
Mar 21, 2012	12.11	12.20	12.08	12.13	226,985	+0.04(+0.31%)
Mar 20, 2012	12.13	12.19	12.09	12.10	312,100	-0.21(-1.70%)
Mar 19, 2012	12.31	12.34	12.26	12.30	255,861	+0.04(+0.36%)
Mar 16, 2012	12.19	12.31	12.18	12.26	495,783	+0.17(+1.41%)
Mar 15, 2012	12.04	12.10	11.92	12.09	194,489	-0.06(-0.47%)
Mar 14, 2012	12.20	12.20	12.08	12.15	180,500	-0.04(-0.31%)
Mar 13, 2012	12.13	12.23	12.08	12.18	254,300	+0.10(+0.84%)
Mar 12, 2012	12.02	12.13	11.98	12.08	303,828	+0.12(+1.00%)
Mar 09, 2012	12.08	12.08	11.95	11.96	267,615	-0.17(-1.41%)
Mar 08, 2012	12.08	12.16	12.06	12.13	277,961	+0.21(+1.80%)
Mar 07, 2012	11.95	11.95	11.89	11.92	172,259	+0.07(+0.59%)
Mar 06, 2012	11.86	11.90	11.79	11.85	243,787	-0.28(-2.34%)
Mar 05, 2012	12.14	12.18	12.08	12.13	296,068	+0.07(+0.58%)
Mar 02, 2012	12.14	12.15	12.04	12.06	186,598	-0.15(-1.19%)
Mar 01, 2012	12.17	12.25	12.15	12.21	336,220	+0.16(+1.36%)
Feb 29, 2012	12.09	12.16	12.02	12.04	338,230	-0.04(-0.37%)
Feb 28, 2012	11.87	12.10	11.82	12.09	462,498	+0.07(+0.58%)
Feb 27, 2012	11.98	12.08	11.91	12.02	517,897	-0.50(-3.99%)
Feb 24, 2012	12.56	12.59	12.47	12.52	510,447	+0.27(+2.17%)
Feb 23, 2012	12.16	12.28	12.12	12.25	406,588	+0.16(+1.36%)
Feb 22, 2012	11.98	12.15	11.96	12.09	262,800	-0.04(-0.37%)
Feb 21, 2012	12.18	12.23	12.10	12.13	315,376	-0.17(-1.39%)
Feb 17, 2012	12.35	12.37	12.21	12.30	301,577	+0.04(+0.31%)
Feb 16, 2012	12.13	12.29	12.11	12.27	334,220	+0.28(+2.37%)
Feb 15, 2012	12.04	12.06	11.95	11.98	182,518	-0.05(-0.42%)
Feb 14, 2012	11.94	12.04	11.90	12.03	198,094	+0.04(+0.37%)
Feb 13, 2012	11.91	12.01	11.91	11.99	197,156	+0.09(+0.74%)
Feb 10, 2012	11.87	11.99	11.85	11.90	295,949	-0.17(-1.41%)
Feb 09, 2012	12.04	12.14	11.98	12.07	321,109	+0.11(+0.95%)
Feb 08, 2012	11.87	11.98	11.82	11.96	360,478	-0.11(-0.89%)
Feb 07, 2012	12.01	12.13	11.95	12.06	231,905	-0.01(-0.05%)
Feb 06, 2012	12.04	12.13	12.03	12.07	663,615	-0.07(-0.57%)
Feb 03, 2012	12.08	12.17	12.03	12.14	7,850,927	+0.13(+1.05%)
Feb 02, 2012	11.90	12.02	11.88	12.01	5,970,758	+0.17(+1.44%)

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.