Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.10	13.14	13.04	13.09	3,184,710	+0.01(+0.10%)
Apr 27, 2012	13.07	13.11	13.01	13.08	3,127,980	+0.03(+0.23%)
Apr 26, 2012	12.96	13.12	12.82	13.05	5,640,831	+0.03(+0.21%)
Apr 25, 2012	13.00	13.03	12.96	13.02	2,021,763	+0.11(+0.85%)
Apr 24, 2012	12.83	12.95	12.82	12.91	1,796,847	+0.08(+0.62%)
Apr 23, 2012	12.83	12.85	12.72	12.83	2,375,517	-0.03(-0.23%)
Apr 20, 2012	12.90	12.90	12.79	12.86	1,593,168	+0.02(+0.13%)
Apr 19, 2012	12.65	12.92	12.65	12.85	2,172,633	+0.18(+1.42%)
Apr 18, 2012	12.70	12.70	12.60	12.67	2,052,111	-0.02(-0.13%)
Apr 17, 2012	12.63	12.69	12.51	12.68	2,424,393	+0.05(+0.40%)
Apr 16, 2012	12.64	12.67	12.58	12.63	1,213,866	+0.06(+0.48%)
Apr 13, 2012	12.63	12.66	12.56	12.57	1,328,340	-0.05(-0.37%)
Apr 12, 2012	12.63	12.63	12.53	12.62	2,207,007	+0.02(+0.18%)
Apr 11, 2012	12.55	12.60	12.47	12.60	1,883,601	+0.11(+0.91%)
Apr 10, 2012	12.50	12.53	12.41	12.48	2,749,041	-0.02(-0.13%)
Apr 09, 2012	12.38	12.51	12.37	12.50	2,051,829	+0.04(+0.29%)
Apr 05, 2012	12.35	12.47	12.31	12.46	972,087	+0.06(+0.51%)
Apr 04, 2012	12.36	12.43	12.29	12.40	1,522,152	-0.02(-0.13%)
Apr 03, 2012	12.46	12.57	12.35	12.42	1,481,673	-0.06(-0.48%)
Apr 02, 2012	12.36	12.49	12.34	12.48	1,348,146	+0.06(+0.51%)
Mar 30, 2012	12.48	12.48	12.37	12.41	1,964,517	-0.01(-0.05%)
Mar 29, 2012	12.31	12.44	12.25	12.42	1,345,035	+0.08(+0.62%)
Mar 28, 2012	12.31	12.35	12.22	12.34	1,169,259	+0.05(+0.43%)
Mar 27, 2012	12.32	12.38	12.28	12.29	1,537,182	-0.04(-0.35%)
Mar 26, 2012	12.24	12.33	12.20	12.33	1,612,110	+0.17(+1.37%)
Mar 23, 2012	12.06	12.19	12.03	12.17	922,440	+0.12(+1.02%)
Mar 22, 2012	12.18	12.24	12.04	12.04	1,843,296	-0.23(-1.85%)
Mar 21, 2012	12.32	12.42	12.24	12.27	1,314,282	-0.08(-0.65%)
Mar 20, 2012	12.24	12.36	12.24	12.35	1,096,806	+0.00(+0.03%)
Mar 19, 2012	12.22	12.40	12.17	12.35	1,608,138	+0.12(+1.01%)
Mar 16, 2012	12.42	12.42	12.22	12.22	1,025,517	-0.18(-1.48%)
Mar 15, 2012	12.50	12.50	12.36	12.41	1,191,840	-0.06(-0.45%)
Mar 14, 2012	12.44	12.50	12.32	12.46	1,734,792	-0.03(-0.27%)
Mar 13, 2012	12.45	12.51	12.37	12.50	1,999,350	+0.13(+1.08%)
Mar 12, 2012	12.45	12.50	12.36	12.36	1,166,565	-0.09(-0.75%)
Mar 09, 2012	12.28	12.48	12.26	12.46	1,538,538	+0.18(+1.47%)
Mar 08, 2012	12.26	12.29	12.11	12.28	1,542,030	+0.05(+0.38%)
Mar 07, 2012	12.18	12.24	12.07	12.23	1,153,842	+0.10(+0.80%)
Mar 06, 2012	12.20	12.20	12.05	12.13	2,048,694	-0.13(-1.09%)
Mar 05, 2012	12.26	12.29	12.13	12.27	1,801,317	-0.05(-0.43%)
Mar 02, 2012	12.47	12.54	12.26	12.32	1,688,631	-0.21(-1.68%)
Mar 01, 2012	12.35	12.55	12.34	12.53	2,555,322	+0.18(+1.46%)
Feb 29, 2012	12.28	12.38	12.21	12.35	2,636,178	+0.12(+0.98%)
Feb 28, 2012	12.22	12.30	12.13	12.23	1,923,675	-0.02(-0.16%)
Feb 27, 2012	12.28	12.33	12.21	12.25	1,241,040	-0.15(-1.18%)
Feb 24, 2012	12.31	12.44	12.29	12.40	1,996,401	+0.14(+1.14%)
Feb 23, 2012	12.26	12.34	12.22	12.26	1,754,568	-0.02(-0.19%)
Feb 22, 2012	12.54	12.58	12.26	12.28	1,793,574	-0.27(-2.18%)
Feb 21, 2012	12.51	12.57	12.43	12.55	1,971,684	+0.03(+0.27%)
Feb 17, 2012	12.58	12.66	12.51	12.52	1,478,424	-0.03(-0.27%)
Feb 16, 2012	12.60	12.69	12.47	12.55	2,079,405	-0.11(-0.84%)
Feb 15, 2012	12.69	12.87	12.45	12.66	2,634,951	+0.11(+0.90%)
Feb 14, 2012	12.51	12.72	12.51	12.55	1,826,679	-0.11(-0.87%)
Feb 13, 2012	12.67	12.72	12.58	12.66	1,714,722	+0.01(+0.11%)
Feb 10, 2012	12.60	12.74	12.49	12.64	1,989,102	+0.04(+0.32%)
Feb 09, 2012	12.62	12.65	12.48	12.60	693,426	-0.02(-0.19%)
Feb 08, 2012	12.59	12.69	12.52	12.63	1,623,414	+0.05(+0.42%)
Feb 07, 2012	12.39	12.61	12.35	12.57	1,757,175	+0.15(+1.21%)
Feb 06, 2012	12.32	12.43	12.28	12.42	1,384,257	+0.04(+0.36%)
Feb 03, 2012	12.34	12.38	12.28	12.38	1,600,269	+0.09(+0.75%)
Feb 02, 2012	12.27	12.33	12.20	12.29	1,403,118	+0.09(+0.71%)

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.