Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.14	13.14	13.00	13.00	82,567	-0.12(-0.91%)
Apr 27, 2012	13.00	13.17	12.91	13.12	85,636	+0.11(+0.88%)
Apr 26, 2012	12.83	13.03	12.65	13.00	70,645	+0.20(+1.56%)
Apr 25, 2012	12.91	12.91	12.74	12.81	86,385	+0.03(+0.27%)
Apr 24, 2012	12.59	12.86	12.54	12.77	56,808	+0.17(+1.31%)
Apr 23, 2012	12.53	12.64	12.50	12.61	114,861	-0.06(-0.49%)
Apr 20, 2012	12.50	12.70	12.47	12.67	115,636	+0.20(+1.60%)
Apr 19, 2012	12.59	12.65	12.46	12.47	114,710	-0.13(-1.00%)
Apr 18, 2012	12.55	12.70	12.55	12.59	144,910	-0.02(-0.14%)
Apr 17, 2012	12.70	12.78	12.57	12.61	117,751	-0.03(-0.27%)
Apr 16, 2012	12.63	12.75	12.58	12.65	86,513	+0.03(+0.27%)
Apr 13, 2012	12.66	12.72	12.49	12.61	91,068	-0.06(-0.49%)
Apr 12, 2012	12.69	12.83	12.65	12.67	157,814	-0.02(-0.13%)
Apr 11, 2012	12.70	12.78	12.59	12.69	104,072	+0.07(+0.54%)
Apr 10, 2012	12.81	12.81	12.58	12.62	152,211	-0.16(-1.25%)
Apr 09, 2012	12.71	12.87	12.67	12.78	107,596	-0.10(-0.75%)
Apr 05, 2012	12.81	12.89	12.74	12.88	97,299	+0.02(+0.13%)
Apr 04, 2012	12.65	12.96	12.54	12.86	156,410	+0.07(+0.53%)
Apr 03, 2012	12.95	12.95	12.70	12.79	151,666	-0.19(-1.45%)
Apr 02, 2012	12.87	13.01	12.55	12.98	194,666	+0.11(+0.84%)
Mar 30, 2012	12.79	12.89	12.62	12.87	138,408	+0.10(+0.76%)
Mar 29, 2012	12.74	12.86	12.58	12.78	154,379	-0.09(-0.66%)
Mar 28, 2012	12.83	13.07	12.24	12.86	298,472	-0.02(-0.13%)
Mar 27, 2012	12.95	12.97	12.80	12.88	282,801	-0.02(-0.17%)
Mar 26, 2012	12.86	13.13	12.86	12.90	244,459	+0.02(+0.13%)
Mar 23, 2012	12.95	12.96	12.86	12.89	217,614	-0.01(-0.04%)
Mar 22, 2012	12.96	13.05	12.89	12.89	160,760	-0.09(-0.69%)
Mar 21, 2012	13.03	13.10	12.97	12.98	94,727	-0.01(-0.04%)
Mar 20, 2012	13.02	13.08	12.99	12.99	72,494	-0.07(-0.56%)
Mar 19, 2012	13.01	13.15	12.97	13.06	101,858	+0.08(+0.65%)
Mar 16, 2012	13.08	13.08	12.97	12.97	155,171	-0.07(-0.52%)
Mar 15, 2012	13.21	13.21	12.97	13.04	114,114	-0.12(-0.89%)
Mar 14, 2012	13.26	13.26	13.11	13.16	77,739	-0.10(-0.72%)
Mar 13, 2012	13.24	13.45	13.18	13.25	206,947	+0.06(+0.42%)
Mar 12, 2012	13.25	13.30	13.15	13.20	80,912	+0.02(+0.13%)
Mar 09, 2012	13.23	13.39	13.08	13.18	106,392	+0.01(+0.04%)
Mar 08, 2012	13.19	13.23	13.00	13.18	102,511	+0.01(+0.09%)
Mar 07, 2012	13.25	13.31	13.03	13.17	133,536	+0.01(+0.09%)
Mar 06, 2012	13.23	13.34	13.08	13.15	88,863	-0.13(-0.97%)
Mar 05, 2012	13.17	13.37	13.14	13.28	100,280	+0.11(+0.85%)
Mar 02, 2012	13.59	13.67	13.14	13.17	132,530	-0.38(-2.77%)
Mar 01, 2012	13.46	13.68	13.43	13.55	68,125	+0.10(+0.75%)
Feb 29, 2012	13.69	13.69	13.43	13.45	203,136	-0.17(-1.23%)
Feb 28, 2012	13.83	13.84	13.51	13.61	142,870	-0.21(-1.50%)
Feb 27, 2012	13.93	14.00	13.72	13.82	78,504	-0.13(-0.96%)
Feb 24, 2012	13.87	14.01	13.87	13.96	38,672	-0.04(-0.32%)
Feb 23, 2012	13.78	14.01	13.75	14.00	104,237	+0.26(+1.88%)
Feb 22, 2012	14.04	14.10	13.74	13.74	93,099	-0.36(-2.58%)
Feb 21, 2012	14.10	14.17	13.89	14.11	99,646	+0.06(+0.40%)
Feb 17, 2012	13.99	14.19	13.87	14.05	43,597	+0.10(+0.68%)
Feb 16, 2012	13.68	14.11	13.68	13.96	86,232	+0.27(+2.01%)
Feb 15, 2012	13.90	14.01	13.59	13.68	115,076	-0.21(-1.53%)
Feb 14, 2012	14.05	14.05	13.87	13.89	56,219	-0.17(-1.20%)
Feb 13, 2012	14.12	14.34	14.01	14.06	98,870	+0.08(+0.60%)
Feb 10, 2012	13.87	14.02	13.87	13.98	80,584	-0.01(-0.04%)
Feb 09, 2012	14.28	14.28	13.98	13.98	47,095	-0.21(-1.46%)
Feb 08, 2012	14.35	14.39	14.10	14.19	84,943	-0.10(-0.67%)
Feb 07, 2012	14.22	14.33	14.21	14.29	30,959	+0.08(+0.59%)
Feb 06, 2012	14.18	14.29	14.18	14.20	43,181	-0.03(-0.20%)
Feb 03, 2012	14.51	14.51	14.03	14.23	139,216	-0.10(-0.70%)
Feb 02, 2012	14.25	14.43	14.03	14.33	81,435	+0.03(+0.24%)

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.