Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.05	12.24	12.01	12.04	287,506	-0.05(-0.41%)
Apr 27, 2012	11.99	12.19	11.95	12.09	180,525	+0.12(+1.00%)
Apr 26, 2012	12.00	12.04	11.95	11.97	124,954	-0.08(-0.66%)
Apr 25, 2012	11.98	12.16	11.78	12.05	200,142	+0.07(+0.58%)
Apr 24, 2012	11.65	11.98	11.63	11.98	233,416	+0.33(+2.83%)
Apr 23, 2012	11.70	11.77	11.54	11.65	188,225	-0.21(-1.77%)
Apr 20, 2012	11.85	11.93	11.76	11.86	312,239	+0.10(+0.85%)
Apr 19, 2012	11.71	11.76	11.50	11.76	161,488	+0.05(+0.43%)
Apr 18, 2012	11.77	11.85	11.65	11.71	160,443	-0.14(-1.18%)
Apr 17, 2012	11.86	11.95	11.81	11.85	218,238	+0.05(+0.42%)
Apr 16, 2012	11.80	11.92	11.75	11.80	506,385	+0.08(+0.68%)
Apr 13, 2012	11.61	11.83	11.54	11.72	231,261	+0.05(+0.43%)
Apr 12, 2012	11.64	11.74	11.57	11.67	190,301	+0.00(+0.00%)
Apr 11, 2012	11.39	11.71	11.29	11.67	192,274	+0.38(+3.37%)
Apr 10, 2012	11.51	11.55	11.27	11.29	230,098	-0.21(-1.83%)
Apr 09, 2012	11.50	11.61	11.39	11.50	184,217	-0.18(-1.54%)
Apr 05, 2012	11.65	11.80	11.60	11.68	68,309	-0.05(-0.43%)
Apr 04, 2012	11.89	11.91	11.69	11.73	94,707	-0.29(-2.41%)
Apr 03, 2012	12.19	12.25	11.99	12.02	170,688	-0.20(-1.64%)
Apr 02, 2012	12.20	12.31	12.10	12.22	190,994	+0.00(+0.00%)
Mar 30, 2012	12.19	12.38	12.15	12.22	253,568	+0.10(+0.83%)
Mar 29, 2012	12.04	12.18	11.98	12.12	103,332	+0.03(+0.25%)
Mar 28, 2012	12.10	12.16	12.00	12.09	121,710	-0.03(-0.25%)
Mar 27, 2012	12.20	12.35	12.12	12.12	165,863	-0.11(-0.90%)
Mar 26, 2012	12.23	12.35	12.09	12.23	572,922	+0.14(+1.16%)
Mar 23, 2012	11.98	12.09	11.92	12.09	187,610	+0.14(+1.17%)
Mar 22, 2012	12.01	12.03	11.91	11.95	140,520	-0.16(-1.32%)
Mar 21, 2012	12.10	12.19	12.05	12.11	198,136	+0.03(+0.25%)
Mar 20, 2012	12.00	12.12	11.98	12.08	185,441	+0.00(+0.00%)
Mar 19, 2012	11.79	12.14	11.79	12.08	133,323	+0.29(+2.46%)
Mar 16, 2012	11.80	11.83	11.75	11.79	280,564	-0.05(-0.42%)
Mar 15, 2012	11.68	11.89	11.67	11.84	255,401	+0.15(+1.28%)
Mar 14, 2012	11.70	11.80	11.63	11.69	338,370	-0.04(-0.34%)
Mar 13, 2012	11.57	11.74	11.51	11.73	251,859	+0.28(+2.45%)
Mar 12, 2012	11.49	11.56	11.38	11.45	99,628	-0.02(-0.17%)
Mar 09, 2012	11.27	11.56	11.22	11.47	194,456	+0.19(+1.68%)
Mar 08, 2012	11.45	11.49	11.17	11.28	139,064	-0.13(-1.14%)
Mar 07, 2012	11.45	11.50	11.26	11.41	90,563	-0.01(-0.09%)
Mar 06, 2012	11.37	11.55	11.33	11.42	336,183	-0.07(-0.61%)
Mar 05, 2012	11.06	11.51	10.98	11.49	143,068	+0.39(+3.51%)
Mar 02, 2012	11.12	11.24	11.00	11.10	447,885	-0.02(-0.18%)
Mar 01, 2012	11.07	11.25	11.06	11.12	307,472	+0.05(+0.45%)
Feb 29, 2012	11.17	11.27	11.05	11.07	583,958	-0.05(-0.45%)
Feb 28, 2012	11.23	11.26	11.09	11.12	569,105	-0.08(-0.71%)
Feb 27, 2012	11.18	11.29	11.01	11.20	441,331	-0.03(-0.27%)
Feb 24, 2012	11.21	11.41	11.20	11.23	92,982	+0.00(+0.00%)
Feb 23, 2012	11.17	11.29	11.00	11.23	397,758	+0.05(+0.45%)
Feb 22, 2012	11.27	11.30	11.14	11.18	179,778	-0.16(-1.41%)
Feb 21, 2012	11.45	11.57	11.23	11.34	236,519	-0.11(-0.96%)
Feb 17, 2012	11.56	11.61	11.43	11.45	174,242	-0.04(-0.35%)
Feb 16, 2012	11.29	11.59	11.29	11.49	153,852	+0.17(+1.50%)
Feb 15, 2012	11.44	11.52	11.25	11.32	150,069	-0.11(-0.96%)
Feb 14, 2012	11.63	11.63	11.31	11.43	244,962	-0.19(-1.64%)
Feb 13, 2012	11.64	11.67	11.50	11.62	247,281	+0.11(+0.96%)
Feb 10, 2012	11.50	11.66	11.45	11.51	120,891	-0.14(-1.20%)
Feb 09, 2012	11.78	11.81	11.60	11.65	80,465	-0.10(-0.85%)
Feb 08, 2012	11.74	11.89	11.69	11.75	198,284	+0.00(+0.00%)
Feb 07, 2012	11.72	11.86	11.71	11.75	154,481	+0.00(+0.00%)
Feb 06, 2012	11.83	11.94	11.70	11.75	109,925	-0.15(-1.26%)
Feb 03, 2012	11.85	12.00	11.84	11.90	322,855	+0.18(+1.54%)
Feb 02, 2012	11.70	11.80	11.64	11.72	157,142	+0.02(+0.17%)

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.