Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.03	13.33	12.83	13.11	52,257	-0.05(-0.35%)
Apr 27, 2012	12.64	13.16	12.60	13.16	18,614	+0.59(+4.71%)
Apr 26, 2012	12.47	12.86	12.44	12.57	38,122	+0.02(+0.18%)
Apr 25, 2012	12.67	12.85	12.45	12.54	32,764	+0.05(+0.37%)
Apr 24, 2012	12.64	12.68	12.20	12.50	32,687	-0.14(-1.10%)
Apr 23, 2012	12.90	13.02	12.50	12.64	57,117	-0.61(-4.58%)
Apr 20, 2012	13.51	13.83	13.19	13.24	33,631	-0.01(-0.06%)
Apr 19, 2012	13.04	13.50	12.95	13.25	36,416	+0.25(+1.95%)
Apr 18, 2012	13.60	13.73	12.81	13.00	35,768	-0.76(-5.53%)
Apr 17, 2012	13.55	14.00	13.55	13.76	20,360	+0.32(+2.34%)
Apr 16, 2012	13.16	13.66	12.94	13.44	34,763	+0.55(+4.23%)
Apr 13, 2012	13.08	13.30	12.88	12.90	47,066	-0.28(-2.10%)
Apr 12, 2012	12.98	13.33	12.89	13.17	16,892	+0.23(+1.78%)
Apr 11, 2012	12.76	12.94	12.54	12.94	32,255	+0.39(+3.12%)
Apr 10, 2012	13.12	13.17	12.51	12.55	43,832	-0.56(-4.28%)
Apr 09, 2012	13.14	13.56	13.10	13.11	36,508	-0.38(-2.79%)
Apr 05, 2012	13.55	13.83	13.46	13.49	17,612	-0.18(-1.35%)
Apr 04, 2012	13.92	14.00	13.65	13.67	26,207	-0.49(-3.47%)
Apr 03, 2012	14.17	14.21	13.80	14.16	28,102	-0.04(-0.27%)
Apr 02, 2012	13.33	14.41	13.25	14.20	44,269	+0.87(+6.51%)
Mar 30, 2012	13.87	13.87	13.33	13.33	29,466	-0.37(-2.69%)
Mar 29, 2012	13.90	13.90	13.64	13.70	10,968	-0.38(-2.67%)
Mar 28, 2012	14.01	14.13	13.73	14.08	38,241	+0.07(+0.49%)
Mar 27, 2012	14.22	14.22	13.57	14.01	25,187	-0.18(-1.25%)
Mar 26, 2012	14.10	14.21	13.91	14.19	27,926	+0.29(+2.10%)
Mar 23, 2012	13.67	13.95	13.67	13.90	33,264	+0.28(+2.03%)
Mar 22, 2012	13.54	13.76	13.44	13.62	24,212	-0.16(-1.17%)
Mar 21, 2012	13.96	13.96	13.75	13.78	21,915	-0.05(-0.39%)
Mar 20, 2012	13.54	13.98	13.54	13.83	26,259	+0.12(+0.90%)
Mar 19, 2012	13.46	13.97	13.35	13.71	43,879	+0.16(+1.19%)
Mar 16, 2012	13.50	13.82	13.25	13.55	71,420	+0.12(+0.86%)
Mar 15, 2012	13.83	13.83	13.10	13.43	29,366	-0.43(-3.10%)
Mar 14, 2012	13.95	13.99	13.72	13.86	12,191	-0.06(-0.44%)
Mar 13, 2012	13.26	13.99	12.90	13.93	67,929	+0.88(+6.71%)
Mar 12, 2012	12.62	13.23	12.61	13.05	21,414	+0.50(+3.98%)
Mar 09, 2012	12.26	12.97	12.26	12.55	25,156	+0.25(+2.06%)
Mar 08, 2012	12.40	12.40	12.12	12.30	23,577	+0.00(+0.00%)
Mar 07, 2012	12.27	12.37	12.22	12.30	15,654	+0.13(+1.07%)
Mar 06, 2012	12.27	12.43	12.12	12.17	32,289	-0.32(-2.52%)
Mar 05, 2012	12.45	12.57	11.96	12.48	34,812	-0.02(-0.12%)
Mar 02, 2012	13.30	13.41	12.27	12.50	56,681	-0.76(-5.74%)
Mar 01, 2012	12.97	13.37	12.97	13.26	21,964	+0.39(+3.05%)
Feb 29, 2012	13.25	13.47	12.87	12.87	29,200	-0.38(-2.90%)
Feb 28, 2012	13.45	13.45	13.18	13.25	14,402	-0.14(-1.03%)
Feb 27, 2012	13.17	13.48	13.10	13.39	20,063	+0.02(+0.17%)
Feb 24, 2012	13.22	13.61	13.18	13.37	27,504	+0.11(+0.81%)
Feb 23, 2012	12.93	13.29	12.80	13.26	21,278	+0.28(+2.19%)
Feb 22, 2012	13.39	13.39	12.82	12.97	21,978	-0.53(-3.93%)
Feb 21, 2012	13.83	13.95	13.41	13.50	21,293	-0.35(-2.50%)
Feb 17, 2012	14.10	14.10	13.80	13.85	18,456	-0.18(-1.26%)
Feb 16, 2012	12.91	14.03	12.91	14.03	29,223	+1.20(+9.35%)
Feb 15, 2012	13.05	13.06	12.77	12.83	16,175	-0.08(-0.60%)
Feb 14, 2012	13.33	13.46	12.77	12.90	29,330	-0.58(-4.33%)
Feb 13, 2012	13.40	13.52	13.17	13.49	19,243	+0.34(+2.57%)
Feb 10, 2012	13.14	13.33	12.94	13.15	27,032	-0.22(-1.61%)
Feb 09, 2012	13.89	13.89	13.28	13.37	74,475	-0.52(-3.76%)
Feb 08, 2012	14.03	14.17	13.75	13.89	12,438	-0.25(-1.74%)
Feb 07, 2012	14.56	14.56	13.93	14.13	27,291	-0.39(-2.70%)
Feb 06, 2012	14.76	14.90	14.44	14.53	19,552	-0.33(-2.22%)
Feb 03, 2012	14.95	15.13	14.62	14.86	67,669	+0.33(+2.28%)
Feb 02, 2012	14.77	14.77	14.22	14.53	37,971	-0.18(-1.25%)

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.