Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.05	13.05	12.82	13.00	10,861	-0.02(-0.13%)
Apr 27, 2012	12.74	13.29	12.52	13.01	22,477	+0.24(+1.89%)
Apr 26, 2012	12.54	12.85	12.46	12.77	18,504	+0.36(+2.89%)
Apr 25, 2012	12.35	12.59	12.20	12.41	14,529	+0.26(+2.13%)
Apr 24, 2012	12.24	12.36	11.45	12.15	67,790	-0.01(-0.07%)
Apr 23, 2012	12.34	12.55	11.95	12.16	24,074	-0.30(-2.41%)
Apr 20, 2012	12.70	12.70	12.34	12.46	20,109	+0.00(+0.00%)
Apr 19, 2012	12.41	12.97	12.41	12.46	11,712	-0.38(-2.98%)
Apr 18, 2012	12.86	12.99	12.68	12.85	6,216	-0.05(-0.39%)
Apr 17, 2012	12.57	13.00	12.57	12.90	56,899	+0.36(+2.86%)
Apr 16, 2012	12.37	12.65	12.35	12.54	2,058	+0.20(+1.62%)
Apr 13, 2012	12.41	12.58	12.14	12.34	13,623	-0.32(-2.57%)
Apr 12, 2012	12.54	12.78	12.50	12.66	6,966	+0.07(+0.53%)
Apr 11, 2012	12.41	12.67	12.12	12.60	8,114	+0.43(+3.56%)
Apr 10, 2012	12.28	12.76	12.14	12.16	18,087	-0.10(-0.81%)
Apr 09, 2012	12.72	12.74	12.17	12.26	20,438	-0.53(-4.17%)
Apr 05, 2012	12.78	12.83	12.71	12.80	3,823	+0.00(+0.00%)
Apr 04, 2012	12.85	13.03	12.78	12.80	7,730	-0.32(-2.41%)
Apr 03, 2012	13.05	13.13	12.75	13.11	18,521	-0.03(-0.25%)
Apr 02, 2012	12.38	13.20	12.38	13.15	14,448	+0.60(+4.78%)
Mar 30, 2012	12.74	12.78	12.20	12.55	16,649	-0.05(-0.40%)
Mar 29, 2012	12.59	12.70	12.50	12.60	11,185	-0.02(-0.13%)
Mar 28, 2012	12.65	12.78	12.50	12.61	13,671	-0.08(-0.59%)
Mar 27, 2012	12.60	12.75	12.34	12.69	6,670	+0.09(+0.73%)
Mar 26, 2012	12.75	12.75	12.14	12.60	21,244	+0.00(+0.00%)
Mar 23, 2012	12.85	13.10	11.82	12.60	32,208	-0.22(-1.75%)
Mar 22, 2012	12.90	13.30	12.19	12.82	12,646	-0.12(-0.90%)
Mar 21, 2012	13.04	13.14	12.94	12.94	21,344	-0.02(-0.12%)
Mar 20, 2012	13.11	13.11	12.93	12.95	25,293	-0.11(-0.84%)
Mar 19, 2012	12.68	13.33	12.35	13.06	45,526	+0.35(+2.77%)
Mar 16, 2012	12.76	12.84	12.51	12.71	23,069	-0.09(-0.67%)
Mar 15, 2012	12.51	12.80	12.51	12.80	6,598	+0.16(+1.30%)
Mar 14, 2012	12.85	12.85	12.48	12.63	7,166	+0.05(+0.44%)
Mar 13, 2012	12.23	12.58	12.12	12.58	9,642	+0.46(+3.81%)
Mar 12, 2012	12.06	12.19	11.97	12.12	9,250	-0.02(-0.19%)
Mar 09, 2012	11.97	12.39	11.97	12.14	6,989	+0.16(+1.37%)
Mar 08, 2012	12.09	12.39	11.70	11.97	25,218	-0.07(-0.59%)
Mar 07, 2012	11.86	12.26	11.81	12.04	20,080	+0.22(+1.85%)
Mar 06, 2012	12.16	12.36	11.77	11.83	15,674	-0.34(-2.83%)
Mar 05, 2012	11.81	12.38	11.77	12.17	25,869	+0.36(+3.05%)
Mar 02, 2012	12.00	12.15	11.77	11.81	33,470	-0.29(-2.39%)
Mar 01, 2012	12.20	12.47	12.06	12.10	27,615	-0.10(-0.83%)
Feb 29, 2012	12.37	12.62	12.05	12.20	34,688	-0.20(-1.64%)
Feb 28, 2012	12.14	12.40	12.14	12.40	36,524	+0.23(+1.93%)
Feb 27, 2012	12.59	12.59	12.14	12.17	33,110	-0.62(-4.83%)
Feb 24, 2012	13.33	13.45	12.79	12.79	19,571	-0.90(-6.58%)
Feb 23, 2012	13.47	13.84	13.47	13.69	35,912	+0.14(+1.04%)
Feb 22, 2012	13.59	13.74	13.55	13.55	39,685	-0.01(-0.06%)
Feb 21, 2012	13.67	13.74	13.56	13.56	45,476	-0.14(-1.03%)
Feb 17, 2012	13.70	14.21	13.68	13.70	18,250	+0.02(+0.11%)
Feb 16, 2012	13.55	13.80	13.55	13.68	36,375	+0.13(+0.98%)
Feb 15, 2012	13.77	13.85	13.46	13.55	28,009	-0.23(-1.70%)
Feb 14, 2012	14.06	14.43	13.62	13.78	39,850	+0.12(+0.86%)
Feb 13, 2012	13.75	14.06	13.56	13.67	45,731	+0.13(+0.98%)
Feb 10, 2012	13.47	13.81	13.38	13.53	34,296	-0.14(-1.03%)
Feb 09, 2012	13.90	13.99	13.62	13.67	12,636	-0.16(-1.19%)
Feb 08, 2012	13.81	13.95	13.57	13.84	24,408	-0.16(-1.17%)
Feb 07, 2012	14.39	14.39	13.99	14.00	20,724	-0.31(-2.19%)
Feb 06, 2012	14.54	14.60	14.21	14.31	24,700	-0.38(-2.56%)
Feb 03, 2012	14.27	14.93	14.00	14.69	77,339	+0.71(+5.10%)
Feb 02, 2012	13.93	14.26	13.80	13.98	104,607	+0.02(+0.11%)

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.