Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.80	12.80	12.35	12.35	6,568	-0.44(-3.44%)
Apr 27, 2012	12.81	12.81	12.51	12.79	7,753	+0.20(+1.59%)
Apr 26, 2012	12.16	12.64	12.16	12.59	4,466	-0.02(-0.16%)
Apr 25, 2012	12.73	12.81	12.46	12.61	12,061	+0.16(+1.29%)
Apr 24, 2012	12.51	12.59	12.31	12.45	8,496	-0.06(-0.48%)
Apr 23, 2012	12.29	12.75	12.29	12.51	13,899	-0.19(-1.50%)
Apr 20, 2012	12.96	12.96	12.52	12.70	11,042	+0.15(+1.20%)
Apr 19, 2012	12.62	12.62	12.37	12.55	14,477	+0.13(+1.05%)
Apr 18, 2012	12.80	12.80	12.42	12.42	6,675	-0.40(-3.12%)
Apr 17, 2012	12.82	12.99	12.69	12.82	7,272	+0.13(+1.02%)
Apr 16, 2012	12.22	12.78	12.22	12.69	8,211	+0.42(+3.42%)
Apr 13, 2012	12.22	12.40	12.02	12.27	17,761	+0.01(+0.08%)
Apr 12, 2012	12.50	12.55	12.19	12.26	26,064	-0.23(-1.84%)
Apr 11, 2012	12.21	12.53	12.14	12.49	15,758	+0.41(+3.39%)
Apr 10, 2012	12.32	12.74	12.00	12.08	19,249	-0.25(-2.03%)
Apr 09, 2012	12.75	12.75	12.32	12.33	14,921	-0.60(-4.64%)
Apr 05, 2012	12.88	13.11	12.55	12.93	13,214	+0.33(+2.62%)
Apr 04, 2012	12.90	12.90	12.41	12.60	15,344	-0.44(-3.37%)
Apr 03, 2012	13.17	13.17	12.97	13.04	7,969	-0.24(-1.81%)
Apr 02, 2012	13.04	13.29	12.93	13.28	6,705	+0.18(+1.37%)
Mar 30, 2012	13.31	13.31	13.01	13.10	9,069	-0.09(-0.68%)
Mar 29, 2012	13.23	13.40	13.10	13.19	6,983	-0.13(-0.98%)
Mar 28, 2012	13.51	13.52	13.27	13.32	8,451	-0.24(-1.77%)
Mar 27, 2012	13.54	13.74	13.23	13.56	11,239	+0.01(+0.07%)
Mar 26, 2012	13.89	13.89	13.11	13.55	31,793	-0.35(-2.52%)
Mar 23, 2012	13.06	13.90	13.06	13.90	22,891	+0.38(+2.81%)
Mar 22, 2012	13.52	13.62	13.46	13.52	7,555	-0.21(-1.53%)
Mar 21, 2012	13.68	13.80	13.57	13.73	10,903	+0.06(+0.44%)
Mar 20, 2012	13.75	13.85	13.51	13.67	11,817	-0.23(-1.65%)
Mar 19, 2012	13.22	13.90	13.22	13.90	16,999	+0.05(+0.36%)
Mar 16, 2012	13.72	13.90	12.81	13.85	31,007	+0.15(+1.09%)
Mar 15, 2012	13.71	13.83	13.34	13.70	7,721	-0.01(-0.07%)
Mar 14, 2012	13.93	14.08	13.67	13.71	7,606	-0.29(-2.07%)
Mar 13, 2012	13.81	14.01	13.77	14.00	20,509	+0.31(+2.26%)
Mar 12, 2012	13.59	13.94	13.59	13.69	3,528	-0.06(-0.44%)
Mar 09, 2012	13.28	13.75	13.25	13.75	14,270	+0.40(+3.00%)
Mar 08, 2012	12.96	13.35	12.95	13.35	11,105	+0.50(+3.89%)
Mar 07, 2012	12.71	12.93	12.71	12.85	15,118	+0.00(+0.00%)
Mar 06, 2012	12.76	12.94	12.56	12.85	6,112	-0.08(-0.62%)
Mar 05, 2012	12.55	12.97	12.53	12.93	5,075	+0.43(+3.44%)
Mar 02, 2012	13.39	13.51	12.42	12.50	8,773	-1.16(-8.49%)
Mar 01, 2012	13.67	13.84	13.65	13.66	7,256	+0.01(+0.07%)
Feb 29, 2012	14.04	14.04	13.65	13.65	7,239	-0.34(-2.43%)
Feb 28, 2012	13.93	14.01	13.93	13.99	5,072	+0.06(+0.43%)
Feb 27, 2012	13.94	13.96	13.83	13.93	4,047	-0.19(-1.35%)
Feb 24, 2012	14.03	14.12	13.82	14.12	9,489	+0.12(+0.86%)
Feb 23, 2012	13.82	14.05	13.66	14.00	6,976	+0.19(+1.38%)
Feb 22, 2012	14.03	14.03	13.78	13.81	4,992	-0.10(-0.72%)
Feb 21, 2012	13.95	14.10	13.91	13.91	8,668	-0.02(-0.14%)
Feb 17, 2012	14.04	14.15	13.69	13.93	9,676	-0.03(-0.21%)
Feb 16, 2012	13.93	14.00	13.87	13.96	9,286	+0.01(+0.07%)
Feb 15, 2012	13.89	13.98	13.53	13.95	9,233	+0.23(+1.68%)
Feb 14, 2012	14.06	14.06	13.72	13.72	2,184	-0.40(-2.83%)
Feb 13, 2012	14.24	14.24	13.95	14.12	16,566	+0.31(+2.24%)
Feb 10, 2012	13.66	14.00	13.66	13.81	7,521	+0.19(+1.40%)
Feb 09, 2012	14.03	14.12	13.59	13.62	7,966	-0.37(-2.64%)
Feb 08, 2012	13.89	14.04	13.88	13.99	1,242	+0.18(+1.30%)
Feb 07, 2012	14.00	14.00	13.81	13.81	8,133	-0.12(-0.86%)
Feb 06, 2012	14.09	14.09	13.85	13.93	3,008	-0.22(-1.55%)
Feb 03, 2012	13.98	14.21	13.69	14.15	31,130	+0.38(+2.76%)
Feb 02, 2012	13.66	13.90	13.29	13.77	25,820	+0.04(+0.29%)

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.