Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.65	11.82	11.53	11.80	2,555,811	+0.13(+1.15%)
Apr 27, 2012	11.75	11.75	11.54	11.66	2,192,389	-0.01(-0.11%)
Apr 26, 2012	11.44	11.73	11.38	11.68	2,490,440	+0.24(+2.06%)
Apr 25, 2012	11.33	11.48	11.13	11.44	3,283,920	+0.19(+1.70%)
Apr 24, 2012	11.35	11.40	11.23	11.25	3,033,810	-0.13(-1.12%)
Apr 23, 2012	11.36	11.49	11.22	11.38	2,859,778	-0.14(-1.22%)
Apr 20, 2012	11.59	11.68	11.46	11.52	2,377,712	-0.03(-0.22%)
Apr 19, 2012	11.49	11.73	11.37	11.54	3,510,840	+0.04(+0.39%)
Apr 18, 2012	11.69	11.69	11.49	11.50	3,241,975	-0.28(-2.38%)
Apr 17, 2012	11.88	12.03	11.74	11.78	2,437,849	-0.04(-0.32%)
Apr 16, 2012	11.96	12.03	11.70	11.82	3,163,568	-0.15(-1.28%)
Apr 13, 2012	12.28	12.32	11.95	11.97	2,957,006	-0.37(-3.00%)
Apr 12, 2012	12.22	12.40	12.19	12.34	2,824,345	+0.16(+1.31%)
Apr 11, 2012	12.37	12.50	12.15	12.18	3,394,246	-0.15(-1.19%)
Apr 10, 2012	12.57	12.63	12.16	12.33	5,332,214	-0.33(-2.57%)
Apr 09, 2012	12.88	12.92	12.57	12.65	4,705,446	-0.56(-4.20%)
Apr 05, 2012	13.27	13.37	13.00	13.21	3,922,791	-0.23(-1.71%)
Apr 04, 2012	13.97	14.01	13.38	13.44	7,671,985	-0.67(-4.75%)
Apr 03, 2012	14.52	14.54	14.10	14.11	2,573,921	-0.37(-2.56%)
Apr 02, 2012	14.23	14.54	14.23	14.48	1,679,701	+0.17(+1.20%)
Mar 30, 2012	14.38	14.45	14.25	14.31	1,926,749	-0.03(-0.18%)
Mar 29, 2012	14.44	14.45	14.17	14.33	2,241,325	-0.15(-1.06%)
Mar 28, 2012	14.66	14.76	14.39	14.49	1,880,070	-0.24(-1.60%)
Mar 27, 2012	14.81	14.81	14.70	14.72	1,132,999	-0.09(-0.60%)
Mar 26, 2012	14.86	14.91	14.73	14.81	1,101,949	+0.10(+0.65%)
Mar 23, 2012	14.56	14.76	14.50	14.71	1,223,677	+0.16(+1.10%)
Mar 22, 2012	14.71	14.74	14.46	14.56	2,608,929	-0.27(-1.81%)
Mar 21, 2012	14.89	14.89	14.76	14.82	1,396,287	-0.01(-0.04%)
Mar 20, 2012	14.83	15.13	14.78	14.83	2,034,858	-0.30(-1.98%)
Mar 19, 2012	15.17	15.21	14.98	15.13	1,466,865	-0.03(-0.17%)
Mar 16, 2012	15.01	15.17	14.97	15.16	1,403,864	+0.16(+1.06%)
Mar 15, 2012	14.86	15.05	14.75	15.00	1,191,495	+0.17(+1.16%)
Mar 14, 2012	15.03	15.12	14.77	14.82	1,584,506	-0.23(-1.53%)
Mar 13, 2012	14.91	15.06	14.84	15.05	1,374,099	+0.15(+0.98%)
Mar 12, 2012	15.22	15.25	14.87	14.91	2,426,309	-0.22(-1.43%)
Mar 09, 2012	14.90	15.16	14.87	15.12	1,744,202	+0.22(+1.50%)
Mar 08, 2012	14.82	14.92	14.76	14.90	1,269,906	+0.18(+1.21%)
Mar 07, 2012	14.91	14.91	14.66	14.72	2,187,495	-0.18(-1.20%)
Mar 06, 2012	15.07	15.17	14.77	14.90	3,160,381	-0.33(-2.14%)
Mar 05, 2012	15.37	15.38	15.16	15.23	2,213,025	-0.15(-0.95%)
Mar 02, 2012	15.57	15.57	15.34	15.37	1,486,616	-0.19(-1.19%)
Mar 01, 2012	15.48	15.60	15.42	15.56	2,261,206	+0.24(+1.58%)
Feb 29, 2012	15.37	15.46	15.23	15.31	1,759,268	+0.03(+0.17%)
Feb 28, 2012	15.25	15.33	15.13	15.29	1,559,377	+0.08(+0.55%)
Feb 27, 2012	15.17	15.27	15.14	15.21	1,970,869	-0.08(-0.54%)
Feb 24, 2012	15.68	15.74	15.17	15.29	3,923,098	-0.43(-2.76%)
Feb 23, 2012	15.70	15.76	15.61	15.72	1,610,617	+0.15(+0.94%)
Feb 22, 2012	15.51	15.69	15.51	15.58	2,155,536	+0.02(+0.12%)
Feb 21, 2012	15.56	15.67	15.49	15.56	2,125,233	+0.11(+0.74%)
Feb 17, 2012	15.45	15.53	15.32	15.44	1,430,053	+0.10(+0.67%)
Feb 16, 2012	15.16	15.43	15.14	15.34	1,974,037	+0.20(+1.35%)
Feb 15, 2012	15.12	15.22	15.05	15.14	1,615,884	+0.10(+0.68%)
Feb 14, 2012	15.01	15.06	14.93	15.03	1,053,582	+0.04(+0.26%)
Feb 13, 2012	15.06	15.12	14.90	15.00	1,398,106	+0.03(+0.21%)
Feb 10, 2012	15.00	15.04	14.86	14.96	1,772,620	-0.10(-0.64%)
Feb 09, 2012	15.31	15.32	15.05	15.06	1,841,709	-0.23(-1.50%)
Feb 08, 2012	15.28	15.34	15.14	15.29	1,859,890	-0.16(-1.03%)
Feb 07, 2012	15.31	15.46	15.21	15.45	1,723,856	+0.17(+1.13%)
Feb 06, 2012	15.44	15.44	15.21	15.28	2,380,423	-0.18(-1.16%)
Feb 03, 2012	15.36	15.51	15.32	15.46	1,705,685	+0.11(+0.75%)
Feb 02, 2012	15.21	15.38	15.19	15.34	1,560,285	+0.13(+0.88%)

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.