Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.82	13.87	13.69	13.75	124,791,032	-0.11(-0.78%)
Apr 27, 2012	13.89	13.99	13.79	13.85	145,185,072	+0.01(+0.09%)
Apr 26, 2012	13.73	13.87	13.70	13.84	184,666,048	+0.11(+0.79%)
Apr 25, 2012	13.67	13.79	13.65	13.73	51,135,660	+0.15(+1.11%)
Apr 24, 2012	13.44	13.69	13.42	13.58	59,220,500	+0.15(+1.12%)
Apr 23, 2012	13.43	13.52	13.40	13.43	40,945,204	-0.11(-0.80%)
Apr 20, 2012	13.39	13.64	13.37	13.54	63,017,748	+0.13(+1.01%)
Apr 19, 2012	13.52	13.55	13.33	13.41	52,397,388	-0.07(-0.51%)
Apr 18, 2012	13.34	13.57	13.30	13.48	52,559,932	+0.08(+0.63%)
Apr 17, 2012	13.22	13.42	13.19	13.39	48,479,896	+0.20(+1.50%)
Apr 16, 2012	13.11	13.24	13.07	13.19	63,316,608	+0.08(+0.60%)
Apr 13, 2012	13.10	13.21	13.09	13.12	61,525,272	-0.04(-0.30%)
Apr 12, 2012	13.24	13.24	13.12	13.15	67,406,320	-0.02(-0.16%)
Apr 11, 2012	13.25	13.30	13.16	13.18	62,616,168	-0.02(-0.16%)
Apr 10, 2012	13.22	13.54	13.18	13.20	80,161,752	-0.04(-0.29%)
Apr 09, 2012	13.25	13.34	13.21	13.24	37,510,904	-0.17(-1.30%)
Apr 05, 2012	13.37	13.42	13.34	13.41	36,749,044	-0.03(-0.20%)
Apr 04, 2012	13.46	13.48	13.36	13.44	50,590,580	-0.09(-0.69%)
Apr 03, 2012	13.54	13.60	13.42	13.53	62,704,524	-0.03(-0.22%)
Apr 02, 2012	13.53	13.64	13.50	13.56	57,901,580	-0.03(-0.24%)
Mar 30, 2012	13.48	13.66	13.46	13.59	56,638,912	+0.13(+1.00%)
Mar 29, 2012	13.36	13.48	13.31	13.46	55,568,240	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.33	13.45	54,929,740	-0.05(-0.40%)
Mar 27, 2012	13.38	13.69	13.36	13.51	102,056,272	+0.20(+1.53%)
Mar 26, 2012	13.18	13.36	13.18	13.30	55,545,876	+0.20(+1.56%)
Mar 23, 2012	13.07	13.19	13.03	13.10	38,754,080	+0.05(+0.41%)
Mar 22, 2012	13.04	13.12	13.03	13.04	35,151,760	-0.02(-0.18%)
Mar 21, 2012	13.10	13.19	13.06	13.07	44,425,864	-0.02(-0.14%)
Mar 20, 2012	13.06	13.21	13.06	13.09	40,256,284	-0.05(-0.37%)
Mar 19, 2012	13.12	13.18	13.10	13.13	37,148,128	-0.04(-0.27%)
Mar 16, 2012	13.17	13.27	13.13	13.17	109,505,360	+0.02(+0.14%)
Mar 15, 2012	13.18	13.21	13.09	13.15	51,490,724	-0.01(-0.09%)
Mar 14, 2012	13.19	13.27	13.14	13.16	61,161,084	-0.05(-0.36%)
Mar 13, 2012	12.99	13.23	12.98	13.21	74,458,016	+0.28(+2.18%)
Mar 12, 2012	12.89	12.99	12.86	12.93	59,979,444	+0.04(+0.28%)
Mar 09, 2012	12.88	13.05	12.87	12.89	65,607,756	+0.02(+0.12%)
Mar 08, 2012	12.91	12.95	12.86	12.88	61,481,508	+0.05(+0.40%)
Mar 07, 2012	12.82	12.96	12.76	12.83	54,699,060	+0.06(+0.49%)
Mar 06, 2012	12.85	12.94	12.72	12.76	60,813,820	-0.14(-1.09%)
Mar 05, 2012	12.82	12.95	12.82	12.91	44,431,816	+0.05(+0.42%)
Mar 02, 2012	12.85	12.91	12.80	12.85	41,176,512	-0.05(-0.37%)
Mar 01, 2012	12.65	13.00	12.64	12.90	79,210,400	+0.22(+1.73%)
Feb 29, 2012	12.71	12.82	12.64	12.68	60,420,784	-0.06(-0.45%)
Feb 28, 2012	12.68	12.77	12.62	12.74	47,479,476	-0.02(-0.19%)
Feb 27, 2012	12.46	12.83	12.46	12.76	59,661,348	+0.05(+0.38%)
Feb 24, 2012	12.69	12.81	12.64	12.71	54,816,420	+0.09(+0.71%)
Feb 23, 2012	12.77	12.83	12.62	12.62	64,821,644	-0.20(-1.55%)
Feb 22, 2012	12.70	12.86	12.67	12.82	47,755,440	+0.08(+0.66%)
Feb 21, 2012	12.76	12.80	12.68	12.74	38,811,456	+0.02(+0.14%)
Feb 17, 2012	12.89	12.89	12.67	12.72	57,706,220	-0.08(-0.66%)
Feb 16, 2012	12.71	12.83	12.64	12.80	40,295,684	+0.13(+1.04%)
Feb 15, 2012	12.80	12.82	12.64	12.67	49,340,740	-0.13(-1.03%)
Feb 14, 2012	12.79	12.86	12.71	12.80	42,087,780	+0.02(+0.14%)
Feb 13, 2012	12.74	12.86	12.68	12.79	49,218,472	+0.15(+1.19%)
Feb 10, 2012	12.61	12.64	12.54	12.64	44,832,628	-0.05(-0.43%)
Feb 09, 2012	12.64	12.76	12.61	12.69	48,214,848	+0.08(+0.62%)
Feb 08, 2012	12.61	12.65	12.52	12.61	57,046,956	-0.02(-0.19%)
Feb 07, 2012	12.53	12.67	12.48	12.64	62,268,160	+0.06(+0.48%)
Feb 06, 2012	12.68	12.71	12.53	12.57	53,470,104	-0.15(-1.18%)
Feb 03, 2012	12.72	12.76	12.64	12.73	68,559,416	+0.05(+0.43%)
Feb 02, 2012	12.74	12.79	12.48	12.67	95,812,408	-0.12(-0.94%)

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.