Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.44	12.59	12.21	12.50	1,587,172	+0.02(+0.15%)
Apr 27, 2012	12.28	12.50	12.17	12.48	1,122,618	+0.20(+1.62%)
Apr 26, 2012	11.69	12.43	11.69	12.28	1,652,062	+0.56(+4.78%)
Apr 25, 2012	11.76	11.95	11.53	11.72	931,360	+0.19(+1.65%)
Apr 24, 2012	11.52	11.72	11.42	11.53	633,053	+0.04(+0.33%)
Apr 23, 2012	11.52	11.57	11.33	11.50	1,537,655	-0.18(-1.55%)
Apr 20, 2012	11.81	11.91	11.63	11.68	1,044,874	+0.03(+0.24%)
Apr 19, 2012	11.98	12.01	11.54	11.65	2,209,906	-0.28(-2.31%)
Apr 18, 2012	11.95	12.01	11.85	11.92	1,445,802	-0.11(-0.95%)
Apr 17, 2012	12.04	12.19	12.02	12.04	772,230	+0.09(+0.76%)
Apr 16, 2012	12.06	12.17	11.86	11.95	1,151,019	-0.08(-0.67%)
Apr 13, 2012	12.30	12.36	11.96	12.03	1,062,303	-0.32(-2.62%)
Apr 12, 2012	12.13	12.44	12.13	12.35	1,012,811	+0.20(+1.64%)
Apr 11, 2012	12.24	12.35	11.98	12.15	1,678,628	+0.09(+0.71%)
Apr 10, 2012	12.82	12.83	12.00	12.07	2,886,312	-0.77(-5.99%)
Apr 09, 2012	12.99	13.23	12.81	12.84	1,272,378	-0.48(-3.57%)
Apr 05, 2012	12.84	13.32	12.73	13.31	2,060,839	+0.48(+3.70%)
Apr 04, 2012	13.03	13.11	12.75	12.84	2,029,883	-0.34(-2.60%)
Apr 03, 2012	13.54	13.65	13.07	13.18	2,253,427	-0.37(-2.73%)
Apr 02, 2012	13.41	13.62	13.21	13.55	1,584,196	+0.10(+0.78%)
Mar 30, 2012	13.33	13.49	13.06	13.44	1,648,687	+0.21(+1.58%)
Mar 29, 2012	13.22	13.33	12.90	13.23	1,607,071	-0.05(-0.36%)
Mar 28, 2012	13.44	13.48	13.16	13.28	1,417,477	-0.09(-0.71%)
Mar 27, 2012	13.76	13.84	13.37	13.38	1,630,959	-0.35(-2.56%)
Mar 26, 2012	13.59	13.82	13.58	13.73	1,480,203	+0.28(+2.12%)
Mar 23, 2012	13.73	13.75	13.38	13.44	1,791,321	-0.29(-2.14%)
Mar 22, 2012	13.53	13.80	13.43	13.74	1,636,841	+0.10(+0.70%)
Mar 21, 2012	13.55	13.80	13.29	13.64	2,470,776	+0.11(+0.84%)
Mar 20, 2012	13.43	13.69	13.34	13.53	1,276,547	+0.01(+0.07%)
Mar 19, 2012	13.61	13.84	13.46	13.52	1,729,163	-0.05(-0.39%)
Mar 16, 2012	13.46	13.69	13.41	13.57	3,727,152	+0.14(+1.03%)
Mar 15, 2012	13.04	13.46	13.03	13.43	2,424,857	+0.37(+2.84%)
Mar 14, 2012	13.03	13.15	12.83	13.06	1,226,653	-0.04(-0.29%)
Mar 13, 2012	12.75	13.13	12.73	13.10	1,587,129	+0.48(+3.76%)
Mar 12, 2012	12.89	12.99	12.59	12.63	1,043,808	-0.30(-2.35%)
Mar 09, 2012	12.90	13.06	12.71	12.93	1,304,590	+0.02(+0.15%)
Mar 08, 2012	12.86	13.04	12.77	12.91	1,646,904	+0.09(+0.67%)
Mar 07, 2012	12.19	13.01	12.10	12.83	3,141,867	+0.67(+5.55%)
Mar 06, 2012	12.31	12.41	11.93	12.15	3,543,290	-0.31(-2.51%)
Mar 05, 2012	12.13	12.47	12.11	12.47	2,134,427	+0.31(+2.58%)
Mar 02, 2012	12.42	12.51	12.11	12.15	2,206,465	-0.25(-1.99%)
Mar 01, 2012	12.37	12.51	12.26	12.40	2,005,591	+0.14(+1.16%)
Feb 29, 2012	12.29	12.52	12.25	12.26	1,900,480	-0.02(-0.15%)
Feb 28, 2012	12.64	12.64	12.11	12.28	2,386,313	-0.29(-2.27%)
Feb 27, 2012	12.51	12.66	12.29	12.56	3,329,714	-0.06(-0.45%)
Feb 24, 2012	12.38	12.73	12.37	12.62	2,248,692	+0.27(+2.15%)
Feb 23, 2012	12.16	12.44	12.09	12.35	2,745,794	+0.23(+1.88%)
Feb 22, 2012	12.14	12.36	12.05	12.12	3,498,519	-0.10(-0.78%)
Feb 21, 2012	12.38	12.55	12.05	12.22	5,090,401	-0.21(-1.72%)
Feb 17, 2012	12.04	12.44	11.94	12.43	4,724,827	+0.48(+4.02%)
Feb 16, 2012	12.78	12.86	11.36	11.95	13,581,401	-1.91(-13.78%)
Feb 15, 2012	13.93	14.02	13.68	13.86	2,561,049	-0.05(-0.34%)
Feb 14, 2012	14.30	14.34	13.78	13.91	2,227,406	-0.42(-2.92%)
Feb 13, 2012	14.42	14.55	14.20	14.33	1,456,791	+0.12(+0.87%)
Feb 10, 2012	14.08	14.47	13.81	14.20	1,604,375	-0.04(-0.27%)
Feb 09, 2012	14.47	14.60	14.17	14.24	1,479,086	-0.17(-1.19%)
Feb 08, 2012	14.57	14.70	14.03	14.41	2,165,118	-0.10(-0.65%)
Feb 07, 2012	14.25	14.75	14.25	14.51	2,110,959	+0.21(+1.46%)
Feb 06, 2012	14.03	14.34	13.98	14.30	1,440,295	+0.18(+1.28%)
Feb 03, 2012	13.87	14.12	13.68	14.12	3,103,539	+0.56(+4.13%)
Feb 02, 2012	13.89	13.95	13.50	13.56	2,390,816	-0.29(-2.06%)

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.