Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.34	12.43	12.20	12.24	4,468,624	-0.12(-0.97%)
Apr 27, 2012	12.24	12.45	12.04	12.36	8,657,752	+0.16(+1.33%)
Apr 26, 2012	12.13	12.24	12.00	12.20	6,673,800	+0.12(+0.96%)
Apr 25, 2012	12.03	12.17	11.85	12.08	8,039,032	+0.16(+1.38%)
Apr 24, 2012	12.57	12.59	11.85	11.92	13,212,784	-0.64(-5.09%)
Apr 23, 2012	12.51	12.62	12.26	12.56	15,594,328	-0.13(-1.06%)
Apr 20, 2012	11.87	12.86	11.77	12.69	30,962,160	+0.63(+5.21%)
Apr 19, 2012	12.11	12.15	11.97	12.06	8,518,680	-0.06(-0.54%)
Apr 18, 2012	12.02	12.21	11.89	12.13	4,301,272	+0.08(+0.65%)
Apr 17, 2012	11.95	12.18	11.95	12.05	5,006,968	+0.16(+1.38%)
Apr 16, 2012	12.12	12.21	11.86	11.88	3,642,432	-0.15(-1.23%)
Apr 13, 2012	11.90	12.04	11.77	12.03	4,734,456	+0.15(+1.24%)
Apr 12, 2012	11.76	11.90	11.73	11.88	2,755,216	+0.11(+0.92%)
Apr 11, 2012	11.66	11.85	11.64	11.78	4,961,368	+0.24(+2.12%)
Apr 10, 2012	11.89	11.93	11.46	11.53	7,836,312	-0.38(-3.17%)
Apr 09, 2012	11.88	11.94	11.76	11.91	5,302,224	-0.03(-0.27%)
Apr 05, 2012	11.80	12.04	11.80	11.94	5,047,320	+0.13(+1.14%)
Apr 04, 2012	11.88	12.00	11.73	11.81	8,918,664	-0.46(-3.71%)
Apr 03, 2012	12.04	12.28	12.00	12.26	6,314,688	+0.24(+1.97%)
Apr 02, 2012	11.76	12.13	11.73	12.02	6,134,624	+0.27(+2.33%)
Mar 30, 2012	11.86	12.01	11.67	11.75	5,664,320	-0.01(-0.04%)
Mar 29, 2012	11.80	11.80	11.46	11.76	10,150,000	-0.23(-1.92%)
Mar 28, 2012	12.20	12.22	11.81	11.98	5,201,792	-0.21(-1.76%)
Mar 27, 2012	12.37	12.40	12.18	12.20	3,720,464	-0.17(-1.37%)
Mar 26, 2012	12.26	12.42	12.21	12.37	4,498,176	+0.23(+1.92%)
Mar 23, 2012	12.21	12.21	11.89	12.14	4,777,016	-0.08(-0.65%)
Mar 22, 2012	12.09	12.32	12.07	12.22	5,053,144	+0.01(+0.09%)
Mar 21, 2012	12.09	12.30	12.06	12.21	5,971,152	+0.13(+1.11%)
Mar 20, 2012	11.90	12.12	11.89	12.07	4,140,328	+0.10(+0.84%)
Mar 19, 2012	11.85	12.09	11.74	11.97	4,327,856	+0.18(+1.56%)
Mar 16, 2012	12.04	12.04	11.73	11.79	9,245,976	-0.21(-1.79%)
Mar 15, 2012	12.20	12.25	11.97	12.00	8,078,176	-0.19(-1.58%)
Mar 14, 2012	12.18	12.39	12.15	12.20	10,292,168	-0.02(-0.13%)
Mar 13, 2012	11.99	12.23	11.94	12.21	9,371,424	+0.29(+2.47%)
Mar 12, 2012	11.66	11.98	11.51	11.92	10,352,768	+0.05(+0.43%)
Mar 09, 2012	11.60	11.93	11.56	11.87	7,433,840	+0.26(+2.25%)
Mar 08, 2012	11.51	11.67	11.46	11.61	7,015,272	+0.23(+2.01%)
Mar 07, 2012	11.16	11.45	11.14	11.38	7,054,448	+0.27(+2.45%)
Mar 06, 2012	11.32	11.33	11.00	11.11	10,029,912	-0.38(-3.35%)
Mar 05, 2012	11.52	11.64	11.46	11.49	6,799,968	-0.04(-0.33%)
Mar 02, 2012	11.51	11.58	11.40	11.53	7,838,824	+0.01(+0.11%)
Mar 01, 2012	11.19	11.54	11.16	11.52	11,073,176	+0.36(+3.23%)
Feb 29, 2012	11.13	11.23	11.00	11.15	11,520,312	+0.19(+1.73%)
Feb 28, 2012	10.95	11.11	10.77	10.96	9,638,760	+0.07(+0.64%)
Feb 27, 2012	10.66	10.97	10.53	10.89	11,573,712	+0.17(+1.55%)
Feb 24, 2012	10.61	10.79	10.43	10.73	11,319,328	+0.43(+4.16%)
Feb 23, 2012	10.38	10.46	10.28	10.30	3,760,336	-0.05(-0.49%)
Feb 22, 2012	10.28	10.44	10.28	10.35	4,324,688	+0.04(+0.35%)
Feb 21, 2012	10.54	10.57	10.26	10.31	5,001,520	-0.29(-2.77%)
Feb 17, 2012	10.70	10.81	10.57	10.61	6,495,328	-0.09(-0.89%)
Feb 16, 2012	10.45	10.72	10.45	10.70	9,548,280	+0.20(+1.88%)
Feb 15, 2012	10.51	10.86	10.45	10.51	16,507,904	-0.09(-0.83%)
Feb 14, 2012	10.28	10.59	10.24	10.59	10,365,352	+0.28(+2.75%)
Feb 13, 2012	10.34	10.35	10.16	10.31	5,008,336	+0.05(+0.52%)
Feb 10, 2012	10.22	10.30	10.16	10.26	8,035,464	-0.10(-0.93%)
Feb 09, 2012	10.21	10.36	10.11	10.35	7,905,744	+0.15(+1.50%)
Feb 08, 2012	10.20	10.42	10.07	10.20	11,184,232	+0.07(+0.70%)
Feb 07, 2012	10.10	10.17	9.969	10.13	6,161,688	+0.03(+0.28%)
Feb 06, 2012	9.976	10.18	9.938	10.10	6,472,864	+0.04(+0.42%)
Feb 03, 2012	9.811	10.07	9.769	10.06	9,279,200	+0.36(+3.71%)
Feb 02, 2012	9.816	9.875	9.640	9.697	9,993,432	-0.11(-1.10%)

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.