Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.74	12.90	12.62	12.86	10,177,918	+0.10(+0.81%)
Apr 27, 2012	12.91	12.98	12.55	12.75	15,633,888	-0.39(-3.00%)
Apr 26, 2012	12.84	13.17	12.78	13.15	15,343,934	+0.34(+2.64%)
Apr 25, 2012	12.86	12.89	12.63	12.81	15,582,411	+0.20(+1.60%)
Apr 24, 2012	12.98	13.02	12.58	12.61	8,829,790	-0.33(-2.58%)
Apr 23, 2012	12.94	12.99	12.66	12.94	13,493,467	-0.08(-0.59%)
Apr 20, 2012	13.21	13.29	13.00	13.02	9,904,770	-0.20(-1.52%)
Apr 19, 2012	13.35	13.62	13.14	13.22	9,614,616	-0.14(-1.06%)
Apr 18, 2012	13.11	13.42	12.95	13.36	9,827,994	+0.16(+1.23%)
Apr 17, 2012	13.11	13.25	13.09	13.20	7,752,879	+0.14(+1.05%)
Apr 16, 2012	12.99	13.20	12.87	13.06	7,831,969	+0.11(+0.86%)
Apr 13, 2012	13.02	13.11	12.85	12.95	6,058,054	-0.16(-1.21%)
Apr 12, 2012	12.88	13.23	12.87	13.11	5,622,056	+0.20(+1.56%)
Apr 11, 2012	12.70	12.97	12.70	12.91	11,679,869	+0.27(+2.17%)
Apr 10, 2012	12.80	12.84	12.45	12.63	18,260,416	-0.16(-1.27%)
Apr 09, 2012	12.80	12.85	12.66	12.80	12,848,982	-0.17(-1.32%)
Apr 05, 2012	13.01	13.13	12.93	12.97	6,060,057	-0.13(-0.98%)
Apr 04, 2012	13.28	13.35	12.97	13.10	10,796,142	-0.31(-2.30%)
Apr 03, 2012	13.52	13.60	13.32	13.41	13,066,497	-0.20(-1.45%)
Apr 02, 2012	13.41	13.61	13.23	13.60	9,597,377	+0.13(+0.95%)
Mar 30, 2012	13.52	13.53	13.27	13.47	8,183,886	-0.01(-0.06%)
Mar 29, 2012	13.30	13.53	13.13	13.48	9,363,908	+0.10(+0.77%)
Mar 28, 2012	13.50	13.63	13.34	13.38	9,273,309	-0.11(-0.83%)
Mar 27, 2012	13.58	13.64	13.38	13.49	8,039,844	-0.10(-0.76%)
Mar 26, 2012	13.62	13.71	13.49	13.59	9,400,988	+0.03(+0.19%)
Mar 23, 2012	13.49	13.59	13.34	13.57	9,441,489	+0.05(+0.38%)
Mar 22, 2012	13.38	13.68	13.32	13.52	12,438,903	+0.03(+0.25%)
Mar 21, 2012	13.48	13.58	13.33	13.48	6,729,714	-0.02(-0.13%)
Mar 20, 2012	13.14	13.56	13.11	13.50	13,065,636	+0.27(+2.07%)
Mar 19, 2012	13.11	13.34	13.08	13.23	6,379,316	+0.05(+0.39%)
Mar 16, 2012	13.36	13.47	13.16	13.17	9,590,510	-0.21(-1.60%)
Mar 15, 2012	13.17	13.45	13.12	13.39	11,553,457	+0.22(+1.69%)
Mar 14, 2012	13.38	13.47	12.97	13.17	15,146,432	-0.09(-0.71%)
Mar 13, 2012	13.04	13.26	12.93	13.26	12,322,286	+0.38(+2.93%)
Mar 12, 2012	12.74	13.03	12.66	12.88	13,532,625	+0.15(+1.14%)
Mar 09, 2012	12.80	12.94	12.66	12.74	13,338,721	-0.08(-0.60%)
Mar 08, 2012	12.75	12.88	12.68	12.81	15,271,703	+0.13(+1.01%)
Mar 07, 2012	12.58	12.83	12.52	12.69	9,514,536	+0.16(+1.30%)
Mar 06, 2012	12.47	12.67	12.39	12.52	12,433,769	-0.15(-1.15%)
Mar 05, 2012	12.85	12.88	12.47	12.67	17,845,002	-0.24(-1.86%)
Mar 02, 2012	12.88	13.06	12.81	12.91	15,166,649	-0.03(-0.20%)
Mar 01, 2012	12.87	13.06	12.78	12.93	12,700,205	+0.09(+0.67%)
Feb 29, 2012	13.08	13.09	12.75	12.85	16,897,536	-0.22(-1.70%)
Feb 28, 2012	13.16	13.21	12.92	13.07	16,953,572	-0.06(-0.42%)
Feb 27, 2012	13.15	13.32	13.04	13.13	15,925,260	-0.12(-0.87%)
Feb 24, 2012	13.97	13.97	13.15	13.24	31,395,224	-0.51(-3.71%)
Feb 23, 2012	13.68	13.77	13.41	13.75	18,725,622	+0.05(+0.34%)
Feb 22, 2012	13.71	14.01	13.63	13.71	18,553,724	+0.00(+0.00%)
Feb 21, 2012	14.04	14.16	13.70	13.71	14,940,507	-0.32(-2.26%)
Feb 17, 2012	14.32	14.37	13.99	14.02	11,238,828	-0.31(-2.15%)
Feb 16, 2012	13.90	14.37	13.89	14.33	10,510,109	+0.51(+3.66%)
Feb 15, 2012	13.75	13.89	13.59	13.83	9,367,407	+0.12(+0.88%)
Feb 14, 2012	13.59	13.73	13.49	13.71	7,944,335	+0.05(+0.38%)
Feb 13, 2012	13.75	13.85	13.41	13.65	10,012,325	-0.09(-0.69%)
Feb 10, 2012	13.88	13.95	13.72	13.75	7,227,625	-0.33(-2.31%)
Feb 09, 2012	14.10	14.25	13.91	14.07	6,781,351	+0.00(+0.00%)
Feb 08, 2012	13.97	14.33	13.92	14.07	10,444,906	+0.13(+0.92%)
Feb 07, 2012	14.03	14.07	13.77	13.95	10,760,338	-0.05(-0.37%)
Feb 06, 2012	14.18	14.19	13.89	14.00	9,429,147	-0.26(-1.80%)
Feb 03, 2012	14.34	14.44	14.22	14.25	13,631,618	+0.11(+0.79%)
Feb 02, 2012	13.71	14.19	13.50	14.14	15,533,631	+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.