Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.04	13.43	12.96	13.31	98,093	+0.22(+1.66%)
Apr 27, 2012	12.89	13.10	12.80	13.10	81,120	+0.27(+2.10%)
Apr 26, 2012	12.82	12.88	12.68	12.83	42,050	-0.01(-0.06%)
Apr 25, 2012	12.71	12.99	12.67	12.83	37,122	+0.25(+2.02%)
Apr 24, 2012	12.05	12.65	12.05	12.58	46,634	+0.52(+4.28%)
Apr 23, 2012	12.12	12.19	12.05	12.06	48,864	-0.27(-2.18%)
Apr 20, 2012	12.47	12.48	12.27	12.33	41,015	+0.16(+1.29%)
Apr 19, 2012	12.35	12.47	12.05	12.18	61,825	-0.19(-1.51%)
Apr 18, 2012	12.56	12.56	12.35	12.36	23,898	-0.26(-2.08%)
Apr 17, 2012	12.36	12.72	12.36	12.63	35,944	+0.32(+2.62%)
Apr 16, 2012	12.19	12.40	11.94	12.30	55,932	+0.14(+1.17%)
Apr 13, 2012	12.54	12.54	12.16	12.16	41,372	-0.40(-3.16%)
Apr 12, 2012	12.18	12.69	12.18	12.56	36,684	+0.32(+2.63%)
Apr 11, 2012	11.99	12.27	11.88	12.24	67,215	+0.38(+3.22%)
Apr 10, 2012	12.12	12.15	11.83	11.85	53,186	-0.23(-1.92%)
Apr 09, 2012	12.16	12.44	11.98	12.09	53,726	-0.27(-2.18%)
Apr 05, 2012	12.46	12.66	12.35	12.36	33,919	-0.13(-1.08%)
Apr 04, 2012	12.63	12.77	12.46	12.49	35,039	-0.28(-2.23%)
Apr 03, 2012	13.01	13.01	12.69	12.77	56,213	-0.28(-2.12%)
Apr 02, 2012	12.49	13.08	12.49	13.05	64,488	+0.52(+4.18%)
Mar 30, 2012	12.88	12.93	12.53	12.53	43,364	-0.25(-1.99%)
Mar 29, 2012	12.74	12.83	12.50	12.78	48,086	-0.10(-0.81%)
Mar 28, 2012	12.97	13.02	12.80	12.89	21,670	-0.07(-0.52%)
Mar 27, 2012	13.17	13.17	12.93	12.95	32,454	-0.25(-1.87%)
Mar 26, 2012	12.89	13.22	12.80	13.20	43,886	+0.40(+3.16%)
Mar 23, 2012	12.32	12.85	12.27	12.80	25,173	+0.43(+3.51%)
Mar 22, 2012	12.38	12.45	12.27	12.36	44,890	-0.07(-0.60%)
Mar 21, 2012	12.57	12.69	12.42	12.44	30,741	-0.06(-0.48%)
Mar 20, 2012	12.60	12.66	12.46	12.50	25,597	-0.22(-1.77%)
Mar 19, 2012	12.72	13.21	12.63	12.72	58,363	+0.00(+0.00%)
Mar 16, 2012	12.63	12.77	12.37	12.72	96,289	+0.10(+0.83%)
Mar 15, 2012	12.48	12.62	12.26	12.62	32,551	+0.11(+0.90%)
Mar 14, 2012	12.63	12.66	12.46	12.51	17,651	-0.17(-1.36%)
Mar 13, 2012	12.41	12.71	12.14	12.68	28,659	+0.40(+3.23%)
Mar 12, 2012	12.33	12.40	12.18	12.28	15,794	-0.11(-0.91%)
Mar 09, 2012	12.04	12.56	12.01	12.39	36,619	+0.38(+3.18%)
Mar 08, 2012	12.12	12.30	11.91	12.01	38,757	-0.07(-0.56%)
Mar 07, 2012	11.66	12.47	11.66	12.08	116,888	+0.42(+3.59%)
Mar 06, 2012	11.47	11.71	11.28	11.66	51,435	+0.13(+1.10%)
Mar 05, 2012	11.08	11.62	11.08	11.53	36,374	+0.40(+3.56%)
Mar 02, 2012	11.64	11.65	11.11	11.14	82,789	-0.49(-4.19%)
Mar 01, 2012	11.67	11.91	11.61	11.62	48,718	+0.01(+0.13%)
Feb 29, 2012	12.14	12.30	11.59	11.61	87,978	-0.44(-3.66%)
Feb 28, 2012	12.18	12.22	12.02	12.05	18,140	-0.08(-0.68%)
Feb 27, 2012	12.14	12.27	12.09	12.13	15,142	-0.13(-1.04%)
Feb 24, 2012	12.45	12.54	12.21	12.26	15,998	-0.22(-1.80%)
Feb 23, 2012	12.05	12.49	11.96	12.48	35,623	+0.45(+3.73%)
Feb 22, 2012	12.06	12.10	11.84	12.03	56,134	-0.07(-0.56%)
Feb 21, 2012	12.48	12.54	12.10	12.10	34,863	-0.34(-2.71%)
Feb 17, 2012	12.57	12.57	12.19	12.44	37,312	-0.07(-0.54%)
Feb 16, 2012	12.07	12.57	12.06	12.51	34,260	+0.40(+3.28%)
Feb 15, 2012	12.19	12.38	12.06	12.11	92,136	-0.02(-0.18%)
Feb 14, 2012	12.20	12.22	12.05	12.13	30,082	-0.10(-0.86%)
Feb 13, 2012	12.30	12.47	12.21	12.24	106,869	+0.10(+0.80%)
Feb 10, 2012	12.29	12.36	12.04	12.14	84,827	-0.30(-2.41%)
Feb 09, 2012	12.45	12.52	12.34	12.44	185,436	-0.02(-0.18%)
Feb 08, 2012	12.44	12.57	12.39	12.46	49,782	+0.02(+0.18%)
Feb 07, 2012	12.59	12.75	12.44	12.44	53,801	-0.13(-1.07%)
Feb 06, 2012	12.69	12.76	12.55	12.57	57,171	-0.20(-1.58%)
Feb 03, 2012	12.72	12.80	12.61	12.77	114,886	+0.13(+1.01%)
Feb 02, 2012	12.70	12.70	12.60	12.65	91,217	-0.07(-0.53%)

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.