Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.12	11.61	11.12	11.35	22,735	+0.01(+0.13%)
Apr 27, 2012	11.27	11.38	11.08	11.34	8,351	-0.04(-0.38%)
Apr 26, 2012	11.09	11.44	11.04	11.38	21,903	+0.10(+0.88%)
Apr 25, 2012	10.82	11.32	10.65	11.28	35,527	+0.56(+5.22%)
Apr 24, 2012	11.40	11.48	10.58	10.72	57,929	-0.63(-5.56%)
Apr 23, 2012	11.96	11.99	11.28	11.35	69,540	-0.73(-6.04%)
Apr 20, 2012	11.91	12.10	11.90	12.08	24,985	+0.17(+1.42%)
Apr 19, 2012	12.28	12.28	11.77	11.91	50,708	-0.43(-3.51%)
Apr 18, 2012	13.09	13.09	12.20	12.35	106,001	-1.06(-7.92%)
Apr 17, 2012	13.36	13.59	13.36	13.41	14,197	+0.05(+0.38%)
Apr 16, 2012	13.63	13.87	13.36	13.36	14,712	-0.27(-2.01%)
Apr 13, 2012	13.67	13.84	13.63	13.63	5,913	-0.23(-1.64%)
Apr 12, 2012	13.72	13.93	13.66	13.86	9,037	-0.07(-0.49%)
Apr 11, 2012	14.12	14.26	13.88	13.93	5,547	+0.02(+0.13%)
Apr 10, 2012	14.15	14.15	13.91	13.91	14,103	-0.25(-1.76%)
Apr 09, 2012	14.04	14.17	13.97	14.16	9,904	-0.18(-1.24%)
Apr 05, 2012	13.87	14.34	13.74	14.34	7,040	+0.52(+3.74%)
Apr 04, 2012	13.72	13.93	13.72	13.82	8,370	-0.05(-0.34%)
Apr 03, 2012	13.81	14.01	13.79	13.87	13,258	+0.06(+0.42%)
Apr 02, 2012	14.04	14.08	13.74	13.81	35,101	-0.28(-1.99%)
Mar 30, 2012	14.04	14.25	13.98	14.09	5,866	+0.08(+0.59%)
Mar 29, 2012	14.18	14.19	14.00	14.01	7,697	-0.20(-1.43%)
Mar 28, 2012	14.28	14.36	14.18	14.21	10,322	-0.10(-0.69%)
Mar 27, 2012	14.92	14.92	14.24	14.31	23,259	-0.75(-4.96%)
Mar 26, 2012	15.07	15.10	14.93	15.06	4,769	-0.04(-0.29%)
Mar 23, 2012	15.37	15.37	15.10	15.10	5,979	-0.16(-1.06%)
Mar 22, 2012	15.41	15.43	15.26	15.26	3,885	-0.09(-0.59%)
Mar 21, 2012	15.26	15.35	15.10	15.35	1,588	+0.09(+0.59%)
Mar 20, 2012	15.20	15.46	15.20	15.26	9,614	+0.06(+0.40%)
Mar 19, 2012	15.05	15.20	14.81	15.20	9,472	+0.19(+1.25%)
Mar 16, 2012	15.13	15.37	14.93	15.01	4,330	-0.19(-1.24%)
Mar 15, 2012	15.31	15.37	15.18	15.20	4,408	-0.17(-1.07%)
Mar 14, 2012	15.25	15.46	15.25	15.37	3,062	+0.05(+0.30%)
Mar 13, 2012	15.51	15.55	15.25	15.32	7,092	-0.18(-1.13%)
Mar 12, 2012	15.19	15.64	15.19	15.50	8,157	+0.13(+0.86%)
Mar 09, 2012	15.31	15.36	15.13	15.36	3,351	-0.10(-0.63%)
Mar 08, 2012	15.47	15.47	15.41	15.46	2,503	+0.13(+0.88%)
Mar 07, 2012	14.82	15.51	14.65	15.33	25,965	+0.58(+3.97%)
Mar 06, 2012	15.35	15.35	14.58	14.74	19,986	-0.79(-5.07%)
Mar 05, 2012	15.54	15.54	15.14	15.53	5,693	+0.07(+0.44%)
Mar 02, 2012	15.34	15.46	15.33	15.46	1,927	+0.00(+0.00%)
Mar 01, 2012	15.44	15.54	15.19	15.46	6,107	+0.02(+0.12%)
Feb 29, 2012	15.42	15.64	15.25	15.44	15,071	+0.05(+0.34%)
Feb 28, 2012	15.39	15.64	15.14	15.39	11,049	+0.07(+0.48%)
Feb 27, 2012	15.48	15.48	15.32	15.32	6,085	-0.11(-0.70%)
Feb 24, 2012	15.21	15.43	15.21	15.43	12,830	+0.14(+0.95%)
Feb 23, 2012	15.24	15.34	15.02	15.28	8,452	+0.03(+0.23%)
Feb 22, 2012	15.11	15.25	15.11	15.25	6,621	+0.00(+0.02%)
Feb 21, 2012	15.24	15.25	15.04	15.24	15,937	+0.23(+1.53%)
Feb 17, 2012	14.96	15.17	14.96	15.01	7,781	+0.07(+0.48%)
Feb 16, 2012	14.93	15.04	14.75	14.94	10,589	+0.12(+0.82%)
Feb 15, 2012	14.89	14.89	14.66	14.82	11,494	-0.12(-0.81%)
Feb 14, 2012	14.92	14.94	14.71	14.94	15,870	-0.09(-0.59%)
Feb 13, 2012	14.96	15.16	14.94	15.03	3,073	-0.07(-0.45%)
Feb 10, 2012	15.12	15.12	14.89	15.10	4,344	-0.18(-1.20%)
Feb 09, 2012	15.25	15.30	14.94	15.28	15,959	-0.02(-0.14%)
Feb 08, 2012	15.35	15.37	15.03	15.30	7,963	-0.05(-0.33%)
Feb 07, 2012	15.12	15.39	15.12	15.35	9,499	+0.03(+0.21%)
Feb 06, 2012	15.11	15.43	14.67	15.32	11,402	+0.07(+0.47%)
Feb 03, 2012	15.30	15.40	15.08	15.25	6,728	-0.05(-0.33%)
Feb 02, 2012	15.39	15.39	14.35	15.30	15,314	-0.09(-0.58%)

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.