Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.87	13.02	12.81	13.00	5,004,581	+0.10(+0.80%)
Apr 27, 2012	12.83	12.94	12.67	12.90	12,623,948	+0.13(+1.01%)
Apr 26, 2012	12.65	12.82	12.61	12.77	5,608,885	+0.08(+0.66%)
Apr 25, 2012	12.64	12.74	12.57	12.69	5,000,863	+0.12(+0.97%)
Apr 24, 2012	12.44	12.56	12.40	12.56	5,263,177	+0.16(+1.30%)
Apr 23, 2012	12.48	12.51	12.31	12.40	6,828,871	-0.16(-1.28%)
Apr 20, 2012	12.46	12.63	12.46	12.56	3,374,316	+0.13(+1.03%)
Apr 19, 2012	12.42	12.51	12.35	12.44	4,613,269	+0.01(+0.05%)
Apr 18, 2012	12.48	12.50	12.38	12.43	4,141,734	-0.10(-0.82%)
Apr 17, 2012	12.49	12.54	12.33	12.53	5,171,421	+0.10(+0.83%)
Apr 16, 2012	12.36	12.45	12.29	12.43	6,286,019	+0.10(+0.78%)
Apr 13, 2012	12.36	12.44	12.31	12.33	5,503,051	-0.06(-0.47%)
Apr 12, 2012	12.26	12.39	12.17	12.39	4,433,194	+0.12(+1.00%)
Apr 11, 2012	12.37	12.39	12.26	12.27	4,705,608	+0.01(+0.05%)
Apr 10, 2012	12.44	12.47	12.22	12.26	5,186,466	-0.23(-1.85%)
Apr 09, 2012	12.46	12.55	12.43	12.49	3,277,258	-0.08(-0.66%)
Apr 05, 2012	12.63	12.67	12.49	12.58	5,173,178	-0.05(-0.41%)
Apr 04, 2012	12.67	12.72	12.60	12.63	5,595,032	-0.12(-0.96%)
Apr 03, 2012	12.83	12.84	12.61	12.75	5,317,431	-0.03(-0.25%)
Apr 02, 2012	12.69	12.83	12.62	12.78	6,797,909	+0.10(+0.76%)
Mar 30, 2012	12.51	12.70	12.47	12.69	7,617,060	+0.24(+1.91%)
Mar 29, 2012	12.29	12.45	12.21	12.45	4,960,813	+0.12(+0.94%)
Mar 28, 2012	12.56	12.57	12.25	12.33	7,897,842	-0.24(-1.89%)
Mar 27, 2012	12.56	12.64	12.53	12.57	3,615,635	+0.03(+0.26%)
Mar 26, 2012	12.47	12.58	12.44	12.54	4,841,847	+0.12(+0.93%)
Mar 23, 2012	12.40	12.47	12.38	12.42	4,693,533	+0.01(+0.05%)
Mar 22, 2012	12.26	12.47	12.26	12.42	9,332,783	+0.11(+0.89%)
Mar 21, 2012	12.31	12.39	12.29	12.31	3,120,423	-0.01(-0.10%)
Mar 20, 2012	12.15	12.35	12.15	12.32	5,447,194	+0.14(+1.11%)
Mar 19, 2012	12.27	12.33	12.18	12.18	5,076,867	-0.08(-0.68%)
Mar 16, 2012	12.36	12.40	12.25	12.27	5,715,840	-0.10(-0.78%)
Mar 15, 2012	12.35	12.41	12.20	12.37	8,128,414	+0.05(+0.42%)
Mar 14, 2012	12.51	12.51	12.29	12.31	7,533,716	-0.21(-1.69%)
Mar 13, 2012	12.49	12.53	12.40	12.53	5,278,875	+0.06(+0.52%)
Mar 12, 2012	12.43	12.51	12.31	12.46	5,458,941	+0.07(+0.57%)
Mar 09, 2012	12.51	12.52	12.38	12.39	6,241,226	-0.10(-0.82%)
Mar 08, 2012	12.46	12.53	12.36	12.49	11,962,683	+0.08(+0.67%)
Mar 07, 2012	12.31	12.53	12.27	12.41	12,628,705	+0.08(+0.68%)
Mar 06, 2012	12.31	12.40	12.26	12.33	5,183,776	-0.10(-0.78%)
Mar 05, 2012	12.43	12.51	12.29	12.42	9,708,439	-0.14(-1.13%)
Mar 02, 2012	12.42	12.59	12.38	12.56	7,264,060	+0.11(+0.88%)
Mar 01, 2012	12.47	12.49	12.31	12.46	12,382,448	-0.08(-0.67%)
Feb 29, 2012	11.96	12.66	11.96	12.54	30,514,364	+0.62(+5.24%)
Feb 28, 2012	11.98	12.04	11.88	11.91	11,229,187	-0.06(-0.54%)
Feb 27, 2012	12.06	12.09	11.93	11.98	6,454,119	-0.12(-0.96%)
Feb 24, 2012	12.12	12.17	12.05	12.09	3,532,629	-0.02(-0.16%)
Feb 23, 2012	12.09	12.15	12.06	12.11	3,534,443	+0.03(+0.21%)
Feb 22, 2012	12.19	12.27	12.06	12.09	5,092,230	-0.10(-0.84%)
Feb 21, 2012	12.25	12.31	12.15	12.19	6,904,319	-0.02(-0.16%)
Feb 17, 2012	12.13	12.38	12.08	12.21	11,699,861	+0.08(+0.69%)
Feb 16, 2012	12.11	12.23	12.06	12.13	16,337,783	+0.01(+0.05%)
Feb 15, 2012	11.99	12.18	11.88	12.12	13,830,399	+0.14(+1.13%)
Feb 14, 2012	11.97	12.05	11.91	11.99	6,894,565	-0.02(-0.15%)
Feb 13, 2012	12.09	12.14	12.00	12.00	5,897,846	-0.03(-0.27%)
Feb 10, 2012	11.94	12.04	11.91	12.04	19,703,270	+0.04(+0.37%)
Feb 09, 2012	12.03	12.04	11.94	11.99	19,818,180	-0.03(-0.26%)
Feb 08, 2012	12.01	12.04	11.96	12.02	9,442,488	+0.01(+0.11%)
Feb 07, 2012	11.91	12.07	11.84	12.01	7,257,742	+0.06(+0.53%)
Feb 06, 2012	12.00	12.02	11.88	11.95	4,864,580	-0.07(-0.58%)
Feb 03, 2012	12.05	12.12	11.91	12.02	10,165,755	+0.19(+1.62%)
Feb 02, 2012	11.88	11.93	11.79	11.82	4,136,952	-0.06(-0.54%)

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.