Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.83	12.95	12.81	12.88	6,170,737	+0.04(+0.35%)
Apr 27, 2012	12.82	12.92	12.77	12.83	5,753,770	+0.07(+0.55%)
Apr 26, 2012	12.61	12.94	12.55	12.76	10,453,695	+0.19(+1.51%)
Apr 25, 2012	12.46	12.64	12.42	12.57	7,556,590	+0.13(+1.05%)
Apr 24, 2012	12.36	12.61	12.27	12.44	17,414,212	+0.08(+0.65%)
Apr 23, 2012	12.15	12.39	11.99	12.36	13,198,111	+0.16(+1.31%)
Apr 20, 2012	12.31	12.39	12.18	12.20	6,499,364	-0.05(-0.41%)
Apr 19, 2012	12.18	12.43	12.15	12.25	7,814,098	+0.00(+0.00%)
Apr 18, 2012	12.26	12.38	12.21	12.25	7,681,838	-0.02(-0.16%)
Apr 17, 2012	12.27	12.43	12.24	12.27	8,556,132	+0.01(+0.08%)
Apr 16, 2012	12.44	12.48	12.23	12.26	6,887,195	-0.16(-1.29%)
Apr 13, 2012	12.48	12.51	12.38	12.42	8,462,228	-0.06(-0.48%)
Apr 12, 2012	12.40	12.52	12.38	12.48	6,652,137	+0.11(+0.89%)
Apr 11, 2012	12.41	12.49	12.32	12.37	9,199,135	+0.00(+0.00%)
Apr 10, 2012	12.75	12.85	12.35	12.37	11,062,295	-0.35(-2.75%)
Apr 09, 2012	12.55	12.77	12.53	12.72	6,937,181	+0.03(+0.24%)
Apr 05, 2012	12.76	12.80	12.57	12.69	5,776,087	-0.12(-0.94%)
Apr 04, 2012	12.79	12.93	12.73	12.81	10,161,289	-0.02(-0.16%)
Apr 03, 2012	12.75	12.90	12.70	12.83	15,571,094	+0.01(+0.08%)
Apr 02, 2012	12.78	12.83	12.70	12.82	8,648,597	+0.00(+0.00%)
Mar 30, 2012	12.84	12.88	12.70	12.82	9,029,091	+0.05(+0.39%)
Mar 29, 2012	12.66	12.77	12.58	12.77	11,343,498	+0.08(+0.63%)
Mar 28, 2012	12.86	12.88	12.62	12.69	8,064,686	-0.17(-1.32%)
Mar 27, 2012	12.78	12.92	12.76	12.86	12,966,096	+0.09(+0.70%)
Mar 26, 2012	12.81	12.83	12.63	12.77	9,749,907	+0.06(+0.51%)
Mar 23, 2012	12.73	12.86	12.66	12.71	13,139,933	-0.03(-0.20%)
Mar 22, 2012	12.50	12.95	12.50	12.73	15,532,102	+0.20(+1.60%)
Mar 21, 2012	12.51	12.59	12.44	12.53	6,020,904	+0.01(+0.08%)
Mar 20, 2012	12.46	12.56	12.26	12.52	10,756,327	+0.00(+0.00%)
Mar 19, 2012	12.45	12.63	12.34	12.52	14,165,618	-0.13(-1.03%)
Mar 16, 2012	12.44	12.71	12.44	12.65	12,248,332	+0.19(+1.52%)
Mar 15, 2012	12.28	12.54	12.23	12.46	14,892,348	+0.13(+1.05%)
Mar 14, 2012	12.00	12.33	11.99	12.33	20,617,124	+0.31(+2.58%)
Mar 13, 2012	11.99	12.09	11.90	12.02	10,427,016	+0.08(+0.67%)
Mar 12, 2012	11.87	12.08	11.87	11.94	12,017,119	+0.03(+0.25%)
Mar 09, 2012	11.94	12.16	11.76	11.91	17,707,548	-0.10(-0.79%)
Mar 08, 2012	11.87	12.05	11.80	12.01	12,047,100	+0.21(+1.74%)
Mar 07, 2012	11.76	11.88	11.70	11.80	8,817,967	+0.07(+0.60%)
Mar 06, 2012	11.62	11.82	11.62	11.73	13,670,173	+0.02(+0.17%)
Mar 05, 2012	11.71	11.82	11.60	11.71	12,564,014	+0.04(+0.34%)
Mar 02, 2012	11.68	11.73	11.58	11.67	12,548,204	-0.01(-0.09%)
Mar 01, 2012	12.00	12.00	11.54	11.68	26,602,868	-0.27(-2.26%)
Feb 29, 2012	12.03	12.14	11.89	11.95	17,231,060	-0.11(-0.91%)
Feb 28, 2012	11.94	12.10	11.87	12.06	13,595,369	+0.15(+1.26%)
Feb 27, 2012	12.09	12.09	11.89	11.91	12,587,084	-0.21(-1.69%)
Feb 24, 2012	12.22	12.29	11.97	12.12	10,545,812	-0.05(-0.41%)
Feb 23, 2012	12.07	12.20	12.06	12.16	6,702,587	+0.06(+0.54%)
Feb 22, 2012	12.02	12.14	12.00	12.10	6,633,914	+0.08(+0.67%)
Feb 21, 2012	12.24	12.26	11.91	12.02	11,798,262	-0.21(-1.72%)
Feb 17, 2012	12.50	12.55	12.21	12.23	7,398,129	-0.29(-2.32%)
Feb 16, 2012	12.47	12.55	12.33	12.52	8,758,658	+0.12(+0.97%)
Feb 15, 2012	12.52	12.52	12.34	12.40	12,346,832	-0.08(-0.64%)
Feb 14, 2012	12.25	12.49	12.23	12.48	10,611,378	+0.23(+1.88%)
Feb 13, 2012	12.39	12.40	12.13	12.25	13,062,362	-0.07(-0.61%)
Feb 10, 2012	12.63	12.73	12.28	12.32	23,186,878	-0.34(-2.65%)
Feb 09, 2012	12.81	12.82	12.38	12.66	14,878,454	+0.11(+0.88%)
Feb 08, 2012	12.48	12.60	12.44	12.55	7,435,349	+0.11(+0.88%)
Feb 07, 2012	12.36	12.50	12.30	12.44	5,737,511	+0.12(+0.97%)
Feb 06, 2012	12.29	12.40	12.17	12.32	7,099,829	+0.04(+0.33%)
Feb 03, 2012	12.27	12.47	12.25	12.28	9,518,486	+0.10(+0.82%)
Feb 02, 2012	12.23	12.36	11.99	12.18	11,528,965	+0.02(+0.16%)

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.