Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.88	13.02	12.81	13.01	5,003,150	+0.10(+0.80%)
Apr 27, 2012	12.83	12.94	12.68	12.90	12,620,336	+0.13(+1.01%)
Apr 26, 2012	12.66	12.82	12.61	12.77	5,607,280	+0.08(+0.66%)
Apr 25, 2012	12.64	12.74	12.57	12.69	4,999,433	+0.12(+0.97%)
Apr 24, 2012	12.44	12.57	12.41	12.57	5,261,671	+0.16(+1.30%)
Apr 23, 2012	12.48	12.52	12.32	12.41	6,826,917	-0.16(-1.28%)
Apr 20, 2012	12.47	12.63	12.47	12.57	3,373,351	+0.13(+1.03%)
Apr 19, 2012	12.43	12.51	12.35	12.44	4,611,950	+0.01(+0.05%)
Apr 18, 2012	12.48	12.50	12.39	12.43	4,140,549	-0.10(-0.82%)
Apr 17, 2012	12.49	12.54	12.34	12.54	5,169,942	+0.10(+0.83%)
Apr 16, 2012	12.36	12.45	12.29	12.43	6,284,220	+0.10(+0.78%)
Apr 13, 2012	12.36	12.45	12.31	12.34	5,501,477	-0.06(-0.47%)
Apr 12, 2012	12.27	12.39	12.17	12.39	4,431,925	+0.12(+1.00%)
Apr 11, 2012	12.38	12.39	12.26	12.27	4,704,261	+0.01(+0.05%)
Apr 10, 2012	12.45	12.48	12.23	12.27	5,184,982	-0.23(-1.85%)
Apr 09, 2012	12.47	12.56	12.43	12.50	3,276,320	-0.08(-0.66%)
Apr 05, 2012	12.63	12.67	12.50	12.58	5,171,698	-0.05(-0.41%)
Apr 04, 2012	12.67	12.72	12.60	12.63	5,593,431	-0.12(-0.96%)
Apr 03, 2012	12.83	12.84	12.61	12.75	5,315,910	-0.03(-0.25%)
Apr 02, 2012	12.70	12.83	12.62	12.79	6,795,964	+0.10(+0.76%)
Mar 30, 2012	12.52	12.70	12.48	12.69	7,614,880	+0.24(+1.91%)
Mar 29, 2012	12.29	12.45	12.21	12.45	4,959,394	+0.12(+0.94%)
Mar 28, 2012	12.57	12.57	12.25	12.34	7,895,583	-0.24(-1.89%)
Mar 27, 2012	12.56	12.64	12.53	12.57	3,614,600	+0.03(+0.26%)
Mar 26, 2012	12.48	12.58	12.44	12.54	4,840,461	+0.12(+0.93%)
Mar 23, 2012	12.40	12.47	12.39	12.43	4,692,190	+0.01(+0.05%)
Mar 22, 2012	12.26	12.47	12.26	12.42	9,330,113	+0.11(+0.89%)
Mar 21, 2012	12.31	12.39	12.29	12.31	3,119,530	-0.01(-0.10%)
Mar 20, 2012	12.15	12.35	12.15	12.32	5,445,636	+0.14(+1.11%)
Mar 19, 2012	12.28	12.34	12.18	12.19	5,075,414	-0.08(-0.68%)
Mar 16, 2012	12.36	12.40	12.25	12.27	5,714,205	-0.10(-0.78%)
Mar 15, 2012	12.36	12.41	12.20	12.37	8,126,088	+0.05(+0.42%)
Mar 14, 2012	12.51	12.51	12.29	12.32	7,531,561	-0.21(-1.69%)
Mar 13, 2012	12.49	12.54	12.41	12.53	5,277,364	+0.06(+0.52%)
Mar 12, 2012	12.43	12.51	12.31	12.47	5,457,379	+0.07(+0.57%)
Mar 09, 2012	12.51	12.52	12.38	12.39	6,239,440	-0.10(-0.82%)
Mar 08, 2012	12.46	12.54	12.36	12.50	11,959,260	+0.08(+0.67%)
Mar 07, 2012	12.31	12.53	12.27	12.41	12,625,091	+0.08(+0.68%)
Mar 06, 2012	12.31	12.40	12.27	12.33	5,182,293	-0.10(-0.78%)
Mar 05, 2012	12.43	12.52	12.30	12.43	9,705,662	-0.14(-1.13%)
Mar 02, 2012	12.42	12.59	12.39	12.57	7,261,982	+0.11(+0.88%)
Mar 01, 2012	12.47	12.49	12.32	12.46	12,378,905	-0.08(-0.67%)
Feb 29, 2012	11.96	12.66	11.96	12.54	30,505,634	+0.62(+5.24%)
Feb 28, 2012	11.98	12.05	11.89	11.92	11,225,974	-0.06(-0.54%)
Feb 27, 2012	12.07	12.10	11.94	11.98	6,452,273	-0.12(-0.96%)
Feb 24, 2012	12.12	12.18	12.05	12.10	3,531,618	-0.02(-0.16%)
Feb 23, 2012	12.09	12.16	12.06	12.12	3,533,432	+0.03(+0.21%)
Feb 22, 2012	12.19	12.27	12.06	12.09	5,090,773	-0.10(-0.84%)
Feb 21, 2012	12.25	12.31	12.16	12.19	6,902,344	-0.02(-0.16%)
Feb 17, 2012	12.13	12.38	12.08	12.21	11,696,514	+0.08(+0.69%)
Feb 16, 2012	12.11	12.23	12.07	12.13	16,333,109	+0.01(+0.05%)
Feb 15, 2012	11.99	12.19	11.89	12.12	13,826,442	+0.14(+1.13%)
Feb 14, 2012	11.97	12.05	11.92	11.99	6,892,593	-0.02(-0.15%)
Feb 13, 2012	12.10	12.14	12.00	12.01	5,896,159	-0.03(-0.26%)
Feb 10, 2012	11.94	12.04	11.92	12.04	19,697,634	+0.04(+0.37%)
Feb 09, 2012	12.03	12.04	11.94	11.99	19,812,510	-0.03(-0.27%)
Feb 08, 2012	12.01	12.04	11.97	12.03	9,439,788	+0.01(+0.11%)
Feb 07, 2012	11.91	12.08	11.85	12.01	7,255,666	+0.06(+0.53%)
Feb 06, 2012	12.00	12.02	11.88	11.95	4,863,188	-0.07(-0.58%)
Feb 03, 2012	12.05	12.12	11.92	12.02	10,162,848	+0.19(+1.61%)
Feb 02, 2012	11.88	11.94	11.80	11.83	4,135,769	-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.