Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.82	13.86	13.68	13.74	124,803,960	-0.11(-0.78%)
Apr 27, 2012	13.89	13.98	13.79	13.85	145,200,112	+0.01(+0.09%)
Apr 26, 2012	13.73	13.87	13.70	13.84	184,685,184	+0.11(+0.79%)
Apr 25, 2012	13.67	13.79	13.65	13.73	51,140,956	+0.15(+1.11%)
Apr 24, 2012	13.44	13.68	13.41	13.58	59,226,632	+0.15(+1.12%)
Apr 23, 2012	13.43	13.52	13.40	13.43	40,949,444	-0.11(-0.80%)
Apr 20, 2012	13.39	13.64	13.37	13.54	63,024,276	+0.13(+1.01%)
Apr 19, 2012	13.52	13.55	13.32	13.40	52,402,816	-0.07(-0.51%)
Apr 18, 2012	13.34	13.56	13.30	13.47	52,565,376	+0.08(+0.63%)
Apr 17, 2012	13.22	13.41	13.19	13.39	48,484,916	+0.20(+1.50%)
Apr 16, 2012	13.11	13.24	13.07	13.19	63,323,164	+0.08(+0.59%)
Apr 13, 2012	13.10	13.20	13.09	13.11	61,531,644	-0.04(-0.30%)
Apr 12, 2012	13.23	13.23	13.12	13.15	67,413,304	-0.02(-0.16%)
Apr 11, 2012	13.25	13.30	13.16	13.17	62,622,652	-0.02(-0.16%)
Apr 10, 2012	13.22	13.54	13.17	13.19	80,170,056	-0.04(-0.29%)
Apr 09, 2012	13.25	13.34	13.21	13.23	37,514,788	-0.17(-1.30%)
Apr 05, 2012	13.37	13.42	13.34	13.41	36,752,852	-0.03(-0.20%)
Apr 04, 2012	13.46	13.47	13.35	13.44	50,595,820	-0.09(-0.69%)
Apr 03, 2012	13.53	13.60	13.41	13.53	62,711,020	-0.03(-0.22%)
Apr 02, 2012	13.53	13.64	13.50	13.56	57,907,576	-0.03(-0.24%)
Mar 30, 2012	13.47	13.66	13.46	13.59	56,644,780	+0.13(+1.00%)
Mar 29, 2012	13.36	13.47	13.31	13.46	55,573,996	+0.01(+0.04%)
Mar 28, 2012	13.54	13.56	13.33	13.45	54,935,428	-0.05(-0.40%)
Mar 27, 2012	13.38	13.68	13.36	13.50	102,066,840	+0.20(+1.53%)
Mar 26, 2012	13.17	13.36	13.17	13.30	55,551,628	+0.20(+1.56%)
Mar 23, 2012	13.07	13.19	13.03	13.10	38,758,092	+0.05(+0.41%)
Mar 22, 2012	13.04	13.12	13.02	13.04	35,155,400	-0.02(-0.18%)
Mar 21, 2012	13.10	13.19	13.06	13.07	44,430,464	-0.02(-0.14%)
Mar 20, 2012	13.06	13.20	13.06	13.08	40,260,456	-0.05(-0.37%)
Mar 19, 2012	13.11	13.18	13.10	13.13	37,151,976	-0.04(-0.27%)
Mar 16, 2012	13.17	13.26	13.13	13.17	109,516,704	+0.02(+0.14%)
Mar 15, 2012	13.17	13.20	13.09	13.15	51,496,056	-0.01(-0.09%)
Mar 14, 2012	13.19	13.26	13.13	13.16	61,167,420	-0.05(-0.36%)
Mar 13, 2012	12.99	13.23	12.98	13.21	74,465,728	+0.28(+2.18%)
Mar 12, 2012	12.89	12.99	12.86	12.93	59,985,656	+0.04(+0.28%)
Mar 09, 2012	12.88	13.05	12.87	12.89	65,614,552	+0.02(+0.12%)
Mar 08, 2012	12.91	12.95	12.86	12.88	61,487,876	+0.05(+0.40%)
Mar 07, 2012	12.81	12.96	12.75	12.83	54,704,728	+0.06(+0.49%)
Mar 06, 2012	12.85	12.93	12.72	12.76	60,820,120	-0.14(-1.09%)
Mar 05, 2012	12.82	12.95	12.82	12.90	44,436,416	+0.05(+0.42%)
Mar 02, 2012	12.85	12.90	12.80	12.85	41,180,780	-0.05(-0.37%)
Mar 01, 2012	12.65	12.99	12.63	12.90	79,218,600	+0.22(+1.73%)
Feb 29, 2012	12.71	12.81	12.64	12.68	60,427,044	-0.06(-0.45%)
Feb 28, 2012	12.68	12.77	12.62	12.74	47,484,392	-0.02(-0.19%)
Feb 27, 2012	12.46	12.83	12.45	12.76	59,667,528	+0.05(+0.38%)
Feb 24, 2012	12.69	12.81	12.63	12.71	54,822,100	+0.09(+0.71%)
Feb 23, 2012	12.77	12.83	12.62	12.62	64,828,360	-0.20(-1.55%)
Feb 22, 2012	12.70	12.86	12.66	12.82	47,760,384	+0.08(+0.66%)
Feb 21, 2012	12.76	12.80	12.68	12.74	38,815,476	+0.02(+0.14%)
Feb 17, 2012	12.89	12.89	12.67	12.72	57,712,196	-0.08(-0.66%)
Feb 16, 2012	12.71	12.83	12.64	12.80	40,299,856	+0.13(+1.04%)
Feb 15, 2012	12.80	12.82	12.63	12.67	49,345,852	-0.13(-1.03%)
Feb 14, 2012	12.78	12.86	12.71	12.80	42,092,140	+0.02(+0.14%)
Feb 13, 2012	12.74	12.86	12.68	12.78	49,223,572	+0.15(+1.19%)
Feb 10, 2012	12.60	12.64	12.54	12.63	44,837,272	-0.05(-0.43%)
Feb 09, 2012	12.63	12.75	12.60	12.69	48,219,844	+0.08(+0.62%)
Feb 08, 2012	12.60	12.65	12.51	12.61	57,052,864	-0.02(-0.19%)
Feb 07, 2012	12.53	12.66	12.48	12.63	62,274,612	+0.06(+0.48%)
Feb 06, 2012	12.68	12.71	12.53	12.57	53,475,644	-0.15(-1.18%)
Feb 03, 2012	12.72	12.75	12.63	12.72	68,566,520	+0.05(+0.43%)
Feb 02, 2012	12.74	12.79	12.48	12.67	95,822,336	-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.