Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.13	12.43	12.13	12.34	168,443	+0.16(+1.29%)
Apr 27, 2012	11.95	12.20	11.89	12.18	135,702	+0.23(+1.92%)
Apr 26, 2012	11.87	11.98	11.85	11.95	71,963	+0.02(+0.18%)
Apr 25, 2012	11.92	12.04	11.77	11.93	93,086	+0.17(+1.46%)
Apr 24, 2012	11.54	11.85	11.54	11.76	100,425	+0.21(+1.80%)
Apr 23, 2012	11.47	11.61	11.40	11.55	111,609	-0.08(-0.68%)
Apr 20, 2012	11.77	11.77	11.48	11.63	104,437	+0.14(+1.18%)
Apr 19, 2012	11.61	11.72	11.39	11.49	75,612	-0.11(-0.99%)
Apr 18, 2012	12.00	12.00	11.57	11.61	46,472	-0.44(-3.69%)
Apr 17, 2012	12.07	12.30	12.02	12.05	53,874	+0.13(+1.08%)
Apr 16, 2012	11.67	12.03	11.65	11.92	51,019	+0.27(+2.34%)
Apr 13, 2012	11.90	11.90	11.57	11.65	62,129	-0.35(-2.93%)
Apr 12, 2012	11.80	12.05	11.75	12.00	68,683	+0.24(+2.01%)
Apr 11, 2012	11.77	11.78	11.54	11.77	101,587	+0.14(+1.17%)
Apr 10, 2012	11.98	11.98	11.47	11.63	121,663	-0.32(-2.70%)
Apr 09, 2012	12.09	12.20	11.79	11.95	79,238	-0.39(-3.19%)
Apr 05, 2012	12.42	12.47	12.18	12.35	58,766	-0.16(-1.32%)
Apr 04, 2012	12.66	12.80	12.40	12.51	88,329	-0.29(-2.24%)
Apr 03, 2012	13.04	13.10	12.68	12.80	95,463	-0.25(-1.92%)
Apr 02, 2012	12.83	13.06	12.71	13.05	93,113	+0.23(+1.79%)
Mar 30, 2012	13.26	13.26	12.81	12.82	68,394	-0.32(-2.45%)
Mar 29, 2012	13.08	13.19	12.92	13.14	39,874	-0.08(-0.60%)
Mar 28, 2012	13.17	13.31	13.06	13.22	57,503	+0.04(+0.33%)
Mar 27, 2012	13.40	13.40	13.16	13.18	50,462	-0.19(-1.39%)
Mar 26, 2012	13.22	13.37	12.89	13.37	76,778	+0.31(+2.36%)
Mar 23, 2012	13.26	13.28	13.00	13.06	128,349	-0.19(-1.41%)
Mar 22, 2012	13.50	13.50	13.21	13.24	76,118	-0.38(-2.79%)
Mar 21, 2012	13.79	13.90	13.58	13.62	69,034	-0.10(-0.73%)
Mar 20, 2012	14.09	14.09	13.64	13.72	91,708	-0.49(-3.48%)
Mar 19, 2012	13.87	14.43	13.87	14.22	71,093	+0.32(+2.32%)
Mar 16, 2012	14.02	14.02	13.82	13.90	117,188	-0.06(-0.41%)
Mar 15, 2012	14.04	14.09	13.81	13.95	38,937	-0.04(-0.26%)
Mar 14, 2012	14.16	14.19	13.89	13.99	49,954	-0.16(-1.11%)
Mar 13, 2012	13.84	14.15	13.84	14.15	106,946	+0.33(+2.39%)
Mar 12, 2012	13.58	13.83	13.58	13.82	90,061	+0.22(+1.63%)
Mar 09, 2012	13.47	13.75	13.47	13.59	145,059	+0.11(+0.85%)
Mar 08, 2012	13.85	13.87	13.34	13.48	103,653	-0.30(-2.18%)
Mar 07, 2012	13.67	13.80	13.60	13.78	48,902	+0.21(+1.53%)
Mar 06, 2012	13.86	13.91	13.55	13.57	65,167	-0.44(-3.12%)
Mar 05, 2012	13.71	14.20	13.71	14.01	56,987	+0.24(+1.77%)
Mar 02, 2012	14.36	14.36	13.67	13.77	108,799	-0.57(-3.95%)
Mar 01, 2012	14.44	14.86	14.31	14.33	76,142	-0.06(-0.45%)
Feb 29, 2012	14.92	15.05	14.35	14.40	98,725	-0.54(-3.60%)
Feb 28, 2012	14.91	15.09	13.67	14.93	106,075	-0.02(-0.14%)
Feb 27, 2012	14.86	15.09	14.68	14.96	63,830	-0.04(-0.29%)
Feb 24, 2012	14.99	15.16	14.87	15.00	48,246	-0.05(-0.33%)
Feb 23, 2012	14.82	15.05	14.77	15.05	105,871	+0.27(+1.84%)
Feb 22, 2012	14.60	14.97	14.51	14.78	81,089	+0.21(+1.48%)
Feb 21, 2012	13.96	14.79	13.87	14.56	108,954	+0.67(+4.80%)
Feb 17, 2012	13.95	14.02	13.75	13.90	59,455	+0.01(+0.10%)
Feb 16, 2012	13.55	14.24	13.55	13.88	74,984	+0.28(+2.05%)
Feb 15, 2012	14.10	14.12	13.52	13.60	80,424	-0.43(-3.06%)
Feb 14, 2012	14.32	14.40	13.79	14.03	93,028	-0.40(-2.78%)
Feb 13, 2012	14.12	14.50	14.00	14.43	80,151	+0.50(+3.60%)
Feb 10, 2012	14.01	14.25	13.87	13.93	37,489	-0.28(-1.97%)
Feb 09, 2012	14.30	14.30	14.08	14.21	35,422	-0.06(-0.40%)
Feb 08, 2012	14.29	14.33	14.21	14.27	29,621	+0.02(+0.15%)
Feb 07, 2012	14.22	14.33	14.11	14.25	63,487	-0.05(-0.35%)
Feb 06, 2012	14.42	14.42	14.02	14.30	71,904	-0.17(-1.19%)
Feb 03, 2012	14.53	14.58	14.28	14.47	87,982	+0.24(+1.71%)

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.