Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.96	12.96	12.67	12.72	31,854	-0.23(-1.81%)
Apr 27, 2012	12.79	12.98	12.70	12.96	27,572	+0.17(+1.33%)
Apr 26, 2012	12.79	12.90	12.63	12.79	14,934	-0.05(-0.37%)
Apr 25, 2012	12.82	12.90	12.75	12.84	22,665	+0.12(+0.92%)
Apr 24, 2012	12.47	12.72	12.44	12.72	59,485	+0.24(+1.96%)
Apr 23, 2012	12.49	12.62	12.39	12.47	44,622	-0.14(-1.10%)
Apr 20, 2012	12.70	12.80	12.53	12.61	54,802	+0.12(+0.98%)
Apr 19, 2012	12.59	12.77	12.38	12.49	45,134	-0.08(-0.63%)
Apr 18, 2012	12.73	12.85	12.56	12.57	18,650	-0.28(-2.15%)
Apr 17, 2012	12.71	12.94	12.71	12.85	22,039	+0.20(+1.55%)
Apr 16, 2012	12.62	12.71	12.51	12.65	11,331	+0.09(+0.72%)
Apr 13, 2012	12.69	12.70	12.47	12.56	47,040	-0.21(-1.66%)
Apr 12, 2012	12.77	12.86	12.68	12.77	37,356	+0.02(+0.13%)
Apr 11, 2012	12.55	12.78	12.49	12.76	41,852	+0.33(+2.65%)
Apr 10, 2012	12.57	12.72	12.25	12.43	116,187	-0.10(-0.81%)
Apr 09, 2012	12.52	12.63	12.49	12.53	36,278	-0.12(-0.97%)
Apr 05, 2012	12.74	12.75	12.62	12.65	23,162	-0.07(-0.58%)
Apr 04, 2012	12.76	12.86	12.65	12.72	38,238	-0.13(-1.03%)
Apr 03, 2012	12.97	13.09	12.77	12.86	30,086	-0.11(-0.82%)
Apr 02, 2012	12.99	13.12	12.89	12.96	33,066	-0.01(-0.04%)
Mar 30, 2012	13.18	13.18	12.87	12.97	26,853	-0.09(-0.65%)
Mar 29, 2012	12.92	13.14	12.78	13.05	22,791	+0.03(+0.24%)
Mar 28, 2012	13.12	13.12	12.84	13.02	26,464	+0.01(+0.08%)
Mar 27, 2012	13.14	13.16	12.97	13.01	18,511	-0.12(-0.93%)
Mar 26, 2012	13.12	13.18	12.95	13.13	31,576	+0.13(+0.98%)
Mar 23, 2012	12.87	13.03	12.76	13.01	35,777	+0.16(+1.24%)
Mar 22, 2012	12.82	12.97	12.77	12.85	25,042	-0.13(-1.02%)
Mar 21, 2012	13.11	13.11	12.87	12.98	35,055	-0.04(-0.33%)
Mar 20, 2012	13.07	13.21	13.01	13.02	27,495	-0.14(-1.09%)
Mar 19, 2012	12.96	13.29	12.77	13.17	51,305	+0.22(+1.68%)
Mar 16, 2012	12.94	13.03	12.79	12.95	75,574	+0.06(+0.45%)
Mar 15, 2012	12.89	12.97	12.72	12.89	33,363	+0.10(+0.79%)
Mar 14, 2012	13.17	13.26	12.74	12.79	79,133	-0.45(-3.37%)
Mar 13, 2012	13.02	13.24	12.89	13.23	41,205	+0.35(+2.72%)
Mar 12, 2012	12.99	13.03	12.71	12.88	25,956	-0.06(-0.49%)
Mar 09, 2012	12.73	13.19	12.73	12.95	34,029	+0.21(+1.67%)
Mar 08, 2012	12.71	12.76	12.41	12.73	35,918	+0.05(+0.42%)
Mar 07, 2012	12.58	12.71	12.54	12.68	49,992	+0.13(+1.02%)
Mar 06, 2012	12.53	12.65	12.45	12.55	67,995	-0.13(-1.01%)
Mar 05, 2012	12.51	12.77	12.51	12.68	51,461	+0.14(+1.10%)
Mar 02, 2012	12.71	12.84	12.36	12.54	109,026	-0.10(-0.80%)
Mar 01, 2012	12.80	12.94	12.63	12.64	109,788	-0.14(-1.12%)
Feb 29, 2012	13.21	13.25	12.77	12.79	87,796	-0.37(-2.79%)
Feb 28, 2012	13.23	13.28	13.07	13.15	62,964	-0.11(-0.83%)
Feb 27, 2012	13.16	13.39	13.15	13.27	18,713	+0.00(+0.00%)
Feb 24, 2012	13.43	13.60	13.27	13.27	16,619	-0.13(-0.98%)
Feb 23, 2012	13.08	13.42	13.05	13.40	30,200	+0.36(+2.74%)
Feb 22, 2012	13.56	13.60	13.01	13.04	86,546	-0.29(-2.17%)
Feb 21, 2012	13.82	13.88	13.27	13.33	37,509	-0.46(-3.36%)
Feb 17, 2012	13.54	13.81	13.43	13.79	63,116	+0.23(+1.67%)
Feb 16, 2012	13.17	13.59	13.17	13.57	38,182	+0.44(+3.37%)
Feb 15, 2012	13.51	13.71	13.09	13.12	68,855	-0.37(-2.73%)
Feb 14, 2012	13.53	13.63	13.30	13.49	54,210	-0.11(-0.81%)
Feb 13, 2012	13.60	13.70	13.45	13.60	33,037	+0.18(+1.33%)
Feb 10, 2012	13.42	13.72	13.39	13.42	40,793	-0.13(-0.97%)
Feb 09, 2012	13.87	13.91	13.51	13.55	56,354	-0.32(-2.31%)
Feb 08, 2012	13.74	14.19	13.74	13.88	95,395	+0.10(+0.73%)
Feb 07, 2012	13.75	13.90	13.42	13.78	69,885	-0.01(-0.08%)
Feb 06, 2012	14.20	14.24	13.68	13.79	59,396	-0.44(-3.07%)
Feb 03, 2012	14.23	14.29	14.05	14.22	84,169	+0.14(+0.97%)
Feb 02, 2012	14.09	14.20	13.77	14.09	92,339	-0.05(-0.34%)

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.