Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.97	12.11	11.74	12.04	149,500	+0.06(+0.50%)
Apr 27, 2012	12.32	12.32	11.68	11.98	294,559	-0.47(-3.74%)
Apr 26, 2012	12.47	12.49	12.38	12.45	75,888	+0.01(+0.05%)
Apr 25, 2012	12.49	12.58	12.40	12.44	63,413	+0.19(+1.58%)
Apr 24, 2012	12.08	12.39	12.07	12.25	91,832	+0.17(+1.38%)
Apr 23, 2012	12.12	12.31	12.06	12.08	188,540	-0.29(-2.32%)
Apr 20, 2012	12.36	12.59	12.28	12.37	182,652	+0.17(+1.42%)
Apr 19, 2012	12.38	12.38	12.05	12.20	196,055	-0.17(-1.40%)
Apr 18, 2012	12.37	13.06	12.34	12.37	144,973	-0.05(-0.38%)
Apr 17, 2012	12.26	12.57	12.18	12.42	85,455	+0.33(+2.70%)
Apr 16, 2012	12.16	12.19	12.02	12.09	112,474	+0.03(+0.22%)
Apr 13, 2012	12.28	12.28	12.04	12.06	85,784	-0.29(-2.32%)
Apr 12, 2012	12.24	12.44	12.24	12.35	75,768	+0.09(+0.76%)
Apr 11, 2012	12.34	12.34	12.13	12.26	115,374	+0.10(+0.82%)
Apr 10, 2012	12.46	12.53	12.14	12.16	181,210	-0.33(-2.61%)
Apr 09, 2012	12.39	12.58	12.38	12.48	113,913	-0.22(-1.73%)
Apr 05, 2012	12.73	12.79	12.68	12.70	83,387	-0.11(-0.88%)
Apr 04, 2012	12.83	12.97	12.70	12.82	192,731	-0.21(-1.59%)
Apr 03, 2012	13.02	13.17	12.92	13.02	176,226	+0.01(+0.10%)
Apr 02, 2012	12.90	13.07	12.86	13.01	225,535	+0.07(+0.52%)
Mar 30, 2012	13.05	13.05	12.91	12.94	115,039	+0.03(+0.21%)
Mar 29, 2012	12.85	13.02	12.76	12.92	132,034	-0.07(-0.51%)
Mar 28, 2012	12.99	13.12	12.86	12.98	174,476	+0.05(+0.36%)
Mar 27, 2012	13.49	13.49	12.88	12.94	125,482	-0.58(-4.29%)
Mar 26, 2012	13.16	13.51	13.09	13.51	200,286	+0.63(+4.86%)
Mar 23, 2012	12.06	12.95	12.02	12.89	158,715	+0.88(+7.32%)
Mar 22, 2012	12.06	12.22	11.86	12.01	93,731	-0.26(-2.12%)
Mar 21, 2012	12.40	12.50	12.26	12.27	34,684	-0.05(-0.43%)
Mar 20, 2012	12.32	12.52	12.24	12.32	86,235	-0.15(-1.23%)
Mar 19, 2012	12.09	12.62	12.03	12.48	127,055	+0.39(+3.20%)
Mar 16, 2012	12.20	12.29	12.05	12.09	128,456	-0.08(-0.66%)
Mar 15, 2012	12.26	12.31	12.05	12.17	90,404	-0.13(-1.08%)
Mar 14, 2012	12.47	12.56	12.27	12.30	103,133	-0.18(-1.44%)
Mar 13, 2012	12.49	12.55	12.27	12.48	112,141	+0.12(+0.97%)
Mar 12, 2012	12.48	12.48	12.24	12.36	55,906	-0.07(-0.59%)
Mar 09, 2012	12.36	12.78	12.31	12.44	101,513	+0.05(+0.43%)
Mar 08, 2012	12.25	12.40	12.08	12.38	93,541	+0.25(+2.08%)
Mar 07, 2012	12.06	12.27	11.98	12.13	110,061	+0.15(+1.28%)
Mar 06, 2012	12.15	12.32	11.88	11.98	142,502	-0.35(-2.80%)
Mar 05, 2012	12.29	12.46	12.10	12.32	109,883	-0.08(-0.64%)
Mar 02, 2012	12.81	12.81	12.12	12.40	230,367	-0.42(-3.27%)
Mar 01, 2012	13.05	13.11	12.79	12.82	135,827	-0.11(-0.87%)
Feb 29, 2012	13.72	13.72	12.86	12.93	175,248	-0.76(-5.53%)
Feb 28, 2012	14.16	14.22	13.56	13.69	1,164,122	-0.47(-3.33%)
Feb 27, 2012	13.51	15.60	13.51	14.16	392,737	+0.84(+6.28%)
Feb 24, 2012	13.54	13.54	13.27	13.33	44,583	-0.17(-1.23%)
Feb 23, 2012	13.12	13.49	12.99	13.49	65,315	+0.44(+3.36%)
Feb 22, 2012	13.09	13.22	13.04	13.05	42,090	-0.06(-0.46%)
Feb 21, 2012	13.42	13.48	13.07	13.11	46,277	-0.31(-2.33%)
Feb 17, 2012	13.42	13.46	13.22	13.43	82,337	+0.06(+0.45%)
Feb 16, 2012	12.91	13.40	12.85	13.37	55,812	+0.43(+3.34%)
Feb 15, 2012	13.27	13.27	12.81	12.93	81,127	-0.24(-1.82%)
Feb 14, 2012	13.34	13.55	12.94	13.17	68,581	-0.23(-1.69%)
Feb 13, 2012	13.41	13.43	13.27	13.40	65,208	+0.21(+1.61%)
Feb 10, 2012	13.44	13.49	13.17	13.19	58,885	-0.43(-3.17%)
Feb 09, 2012	13.86	13.86	13.49	13.62	37,162	-0.19(-1.35%)
Feb 08, 2012	14.10	14.10	13.61	13.81	64,820	-0.21(-1.47%)
Feb 07, 2012	14.18	14.24	13.99	14.01	52,587	-0.28(-1.95%)
Feb 06, 2012	14.42	14.65	14.26	14.29	87,774	-0.28(-1.92%)
Feb 03, 2012	14.62	14.77	14.20	14.57	236,261	+0.70(+5.03%)
Feb 02, 2012	13.66	14.03	13.45	13.87	85,758	+0.23(+1.66%)

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.