Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.68	12.83	12.49	12.54	22,361	-0.27(-2.14%)
Apr 27, 2012	12.67	12.93	12.64	12.82	24,983	+0.15(+1.20%)
Apr 26, 2012	12.66	12.81	12.55	12.67	20,790	-0.06(-0.48%)
Apr 25, 2012	12.50	12.77	12.43	12.73	41,347	+0.25(+2.02%)
Apr 24, 2012	12.06	12.50	12.06	12.47	168,168	+0.38(+3.15%)
Apr 23, 2012	12.11	12.29	12.09	12.09	27,074	-0.25(-2.04%)
Apr 20, 2012	12.41	12.63	12.13	12.34	71,145	+0.21(+1.76%)
Apr 19, 2012	12.46	12.53	12.11	12.13	22,736	-0.32(-2.57%)
Apr 18, 2012	12.63	12.76	12.32	12.45	23,566	-0.23(-1.81%)
Apr 17, 2012	12.70	12.83	12.52	12.68	50,257	+0.14(+1.16%)
Apr 16, 2012	12.25	12.76	12.25	12.54	23,256	+0.34(+2.75%)
Apr 13, 2012	12.42	12.42	12.11	12.20	34,625	-0.34(-2.74%)
Apr 12, 2012	12.35	12.63	12.26	12.54	20,563	+0.15(+1.23%)
Apr 11, 2012	12.25	12.42	12.18	12.39	23,643	+0.33(+2.72%)
Apr 10, 2012	12.39	12.47	11.99	12.06	44,423	-0.32(-2.59%)
Apr 09, 2012	12.50	12.58	12.34	12.38	24,174	-0.45(-3.51%)
Apr 05, 2012	13.04	13.04	12.67	12.83	17,694	-0.31(-2.38%)
Apr 04, 2012	13.05	13.18	12.98	13.15	33,036	-0.14(-1.09%)
Apr 03, 2012	13.35	13.45	12.99	13.29	38,907	-0.22(-1.64%)
Apr 02, 2012	13.21	13.54	13.02	13.51	32,988	+0.22(+1.66%)
Mar 30, 2012	13.21	13.53	12.90	13.29	60,269	+0.25(+1.93%)
Mar 29, 2012	13.05	13.08	12.79	13.04	8,642	-0.12(-0.93%)
Mar 28, 2012	13.10	13.30	13.05	13.16	85,761	+0.08(+0.64%)
Mar 27, 2012	13.20	13.22	12.94	13.08	50,693	-0.07(-0.52%)
Mar 26, 2012	13.29	13.31	12.93	13.15	72,625	+0.09(+0.70%)
Mar 23, 2012	12.32	13.14	12.32	13.05	25,534	+0.20(+1.54%)
Mar 22, 2012	12.92	12.92	12.73	12.86	22,452	-0.27(-2.03%)
Mar 21, 2012	13.28	13.37	13.10	13.12	18,805	-0.19(-1.43%)
Mar 20, 2012	13.33	13.50	13.28	13.31	48,922	-0.17(-1.24%)
Mar 19, 2012	13.08	13.58	12.99	13.48	40,656	+0.43(+3.27%)
Mar 16, 2012	12.97	13.15	12.86	13.05	76,608	+0.21(+1.60%)
Mar 15, 2012	12.70	12.86	12.48	12.85	41,444	+0.19(+1.50%)
Mar 14, 2012	12.69	12.83	12.59	12.66	24,314	-0.04(-0.30%)
Mar 13, 2012	12.43	12.83	12.38	12.70	40,681	+0.37(+3.02%)
Mar 12, 2012	12.28	12.37	12.07	12.32	14,298	+0.09(+0.74%)
Mar 09, 2012	11.88	12.29	11.83	12.23	29,330	+0.37(+3.14%)
Mar 08, 2012	11.74	11.90	11.61	11.86	23,754	+0.16(+1.36%)
Mar 07, 2012	11.61	11.75	11.55	11.70	25,858	+0.17(+1.51%)
Mar 06, 2012	11.78	11.78	11.47	11.53	40,633	-0.40(-3.37%)
Mar 05, 2012	11.80	11.93	11.79	11.93	8,636	+0.06(+0.51%)
Mar 02, 2012	12.39	12.44	11.76	11.87	59,890	-0.47(-3.81%)
Mar 01, 2012	12.41	12.62	12.34	12.34	38,074	+0.05(+0.37%)
Feb 29, 2012	12.51	12.54	12.29	12.29	40,603	-0.19(-1.52%)
Feb 28, 2012	12.42	12.54	12.42	12.48	14,203	-0.01(-0.06%)
Feb 27, 2012	12.52	12.68	12.40	12.49	21,051	-0.19(-1.50%)
Feb 24, 2012	12.71	12.89	12.57	12.68	57,472	+0.01(+0.06%)
Feb 23, 2012	12.41	12.70	12.17	12.67	23,126	+0.25(+2.02%)
Feb 22, 2012	12.51	12.62	12.39	12.42	32,929	-0.19(-1.50%)
Feb 21, 2012	12.83	12.83	12.47	12.61	36,877	-0.23(-1.77%)
Feb 17, 2012	12.86	12.88	12.51	12.84	38,624	+0.07(+0.53%)
Feb 16, 2012	12.51	12.83	12.45	12.77	44,768	+0.36(+2.87%)
Feb 15, 2012	12.63	12.65	12.42	12.42	29,625	-0.11(-0.85%)
Feb 14, 2012	12.61	12.61	12.39	12.52	22,184	-0.19(-1.49%)
Feb 13, 2012	12.58	12.72	12.52	12.71	36,260	+0.35(+2.82%)
Feb 10, 2012	12.34	12.50	12.33	12.36	33,418	-0.16(-1.27%)
Feb 09, 2012	12.69	12.72	12.49	12.52	10,002	-0.17(-1.38%)
Feb 08, 2012	12.48	12.74	12.44	12.70	27,053	+0.25(+2.01%)
Feb 07, 2012	12.34	12.50	12.32	12.45	21,602	+0.08(+0.67%)
Feb 06, 2012	12.17	12.39	12.13	12.36	54,726	+0.08(+0.68%)
Feb 03, 2012	12.18	12.29	11.94	12.28	104,937	+0.36(+3.06%)
Feb 02, 2012	11.68	12.05	11.60	11.91	32,789	+0.19(+1.62%)

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.