Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.67	12.67	12.48	12.55	555,291	-0.18(-1.43%)
Apr 27, 2012	12.86	12.86	12.70	12.73	683,190	-0.12(-0.91%)
Apr 26, 2012	12.75	12.88	12.67	12.85	244,079	-0.13(-1.01%)
Apr 25, 2012	13.08	13.12	12.97	12.98	167,659	+0.04(+0.33%)
Apr 24, 2012	12.87	12.97	12.84	12.94	567,107	-0.02(-0.15%)
Apr 23, 2012	12.99	12.99	12.87	12.96	211,054	-0.14(-1.11%)
Apr 20, 2012	13.16	13.20	13.09	13.10	144,513	-0.01(-0.05%)
Apr 19, 2012	12.97	13.15	12.96	13.11	4,283,902	+0.13(+1.00%)
Apr 18, 2012	12.96	13.00	12.93	12.98	233,060	+0.00(+0.03%)
Apr 17, 2012	12.78	13.00	12.78	12.97	167,189	+0.28(+2.19%)
Apr 16, 2012	12.85	12.85	12.69	12.70	543,250	-0.10(-0.75%)
Apr 13, 2012	12.91	12.91	12.77	12.79	298,262	-0.14(-1.09%)
Apr 12, 2012	12.74	12.96	12.74	12.93	353,405	+0.19(+1.52%)
Apr 11, 2012	12.72	12.79	12.70	12.74	525,077	+0.12(+0.95%)
Apr 10, 2012	12.81	12.83	12.59	12.62	460,054	-0.21(-1.65%)
Apr 09, 2012	12.99	12.99	12.83	12.83	464,449	-0.34(-2.56%)
Apr 05, 2012	13.14	13.18	13.09	13.17	356,651	+0.01(+0.07%)
Apr 04, 2012	13.21	13.21	13.12	13.16	452,634	-0.13(-0.99%)
Apr 03, 2012	13.26	13.31	13.21	13.29	251,627	+0.08(+0.59%)
Apr 02, 2012	13.11	13.26	13.11	13.21	1,395,133	+0.12(+0.94%)
Mar 30, 2012	12.99	13.12	12.97	13.09	155,199	+0.13(+1.04%)
Mar 29, 2012	12.70	12.99	12.66	12.95	339,443	+0.17(+1.36%)
Mar 28, 2012	12.77	12.89	12.69	12.78	106,582	+0.02(+0.12%)
Mar 27, 2012	12.83	12.83	12.68	12.76	259,886	-0.04(-0.32%)
Mar 26, 2012	12.63	12.81	12.63	12.80	257,959	+0.28(+2.25%)
Mar 23, 2012	12.53	12.53	12.47	12.52	161,247	-0.01(-0.06%)
Mar 22, 2012	12.52	12.57	12.50	12.53	157,714	-0.08(-0.61%)
Mar 21, 2012	12.60	12.63	12.57	12.61	52,677	-0.00(-0.03%)
Mar 20, 2012	12.75	12.75	12.60	12.61	289,773	-0.19(-1.48%)
Mar 19, 2012	12.78	12.85	12.76	12.80	148,649	+0.01(+0.08%)
Mar 16, 2012	12.80	12.82	12.78	12.79	54,742	+0.02(+0.17%)
Mar 15, 2012	12.77	12.80	12.71	12.77	66,067	+0.01(+0.09%)
Mar 14, 2012	12.69	12.77	12.69	12.76	105,093	+0.07(+0.57%)
Mar 13, 2012	12.58	12.69	12.52	12.68	168,564	+0.16(+1.31%)
Mar 12, 2012	12.61	12.62	12.50	12.52	114,348	-0.14(-1.14%)
Mar 09, 2012	12.58	12.69	12.58	12.66	117,737	+0.12(+0.94%)
Mar 08, 2012	12.48	12.59	12.46	12.55	228,343	+0.15(+1.25%)
Mar 07, 2012	12.34	12.43	12.34	12.39	69,600	+0.08(+0.65%)
Mar 06, 2012	12.39	12.46	12.27	12.31	132,912	-0.21(-1.69%)
Mar 05, 2012	12.57	12.60	12.51	12.52	60,617	-0.07(-0.53%)
Mar 02, 2012	12.65	12.68	12.55	12.59	474,755	-0.09(-0.73%)
Mar 01, 2012	12.71	12.72	12.63	12.68	102,941	+0.03(+0.20%)
Feb 29, 2012	12.76	12.76	12.64	12.66	109,715	-0.08(-0.60%)
Feb 28, 2012	12.70	12.75	12.67	12.73	297,304	+0.03(+0.20%)
Feb 27, 2012	12.63	12.80	12.63	12.71	125,892	+0.04(+0.29%)
Feb 24, 2012	12.58	12.68	12.58	12.67	230,357	+0.11(+0.88%)
Feb 23, 2012	12.52	12.62	12.52	12.56	115,922	+0.05(+0.37%)
Feb 22, 2012	12.52	12.59	12.44	12.51	74,820	-0.01(-0.09%)
Feb 21, 2012	12.57	12.63	12.51	12.53	77,453	-0.00(-0.03%)
Feb 17, 2012	12.59	12.62	12.51	12.53	111,321	-0.05(-0.37%)
Feb 16, 2012	12.45	12.59	12.42	12.58	161,805	+0.12(+0.96%)
Feb 15, 2012	12.53	12.56	12.43	12.46	140,852	-0.00(-0.03%)
Feb 14, 2012	12.30	12.46	12.29	12.46	421,178	+0.15(+1.22%)
Feb 13, 2012	12.26	12.37	12.24	12.31	50,350	+0.11(+0.91%)
Feb 10, 2012	12.13	12.23	12.08	12.20	119,389	-0.02(-0.14%)
Feb 09, 2012	12.26	12.26	12.17	12.22	104,372	-0.01(-0.05%)
Feb 08, 2012	12.19	12.25	12.18	12.22	255,318	+0.02(+0.19%)
Feb 07, 2012	12.08	12.20	12.06	12.20	3,687,273	+0.12(+1.02%)
Feb 06, 2012	12.26	12.29	11.96	12.08	1,774,421	-0.22(-1.77%)
Feb 03, 2012	12.36	12.36	12.21	12.29	121,848	+0.03(+0.27%)
Feb 02, 2012	12.31	12.31	12.16	12.26	136,614	-0.07(-0.60%)

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.