Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.08	13.08	12.92	12.97	39,206	-0.05(-0.41%)
Apr 27, 2012	12.98	13.06	12.98	13.03	11,598	+0.01(+0.11%)
Apr 26, 2012	12.88	13.01	12.83	13.01	230,941	+0.09(+0.72%)
Apr 25, 2012	12.99	12.99	12.89	12.92	12,915	-0.01(-0.11%)
Apr 24, 2012	12.88	12.93	12.88	12.93	32,091	+0.12(+0.96%)
Apr 23, 2012	12.81	12.82	12.73	12.81	16,390	-0.24(-1.84%)
Apr 20, 2012	13.04	13.16	13.02	13.05	35,046	+0.04(+0.30%)
Apr 19, 2012	13.00	13.04	12.97	13.01	5,121	+0.02(+0.15%)
Apr 18, 2012	12.99	13.01	12.87	12.99	34,773	-0.03(-0.26%)
Apr 17, 2012	13.09	13.13	13.03	13.03	17,152	-0.05(-0.37%)
Apr 16, 2012	13.12	13.12	13.04	13.08	4,881	+0.00(+0.00%)
Apr 13, 2012	13.25	13.25	13.07	13.08	16,402	-0.16(-1.22%)
Apr 12, 2012	13.22	13.26	13.21	13.24	18,220	+0.17(+1.28%)
Apr 11, 2012	13.30	13.30	13.06	13.07	38,786	-0.11(-0.82%)
Apr 10, 2012	13.36	13.36	13.13	13.18	67,720	-0.23(-1.72%)
Apr 09, 2012	13.46	13.46	13.40	13.41	21,004	-0.16(-1.16%)
Apr 05, 2012	13.52	13.58	13.52	13.57	16,701	+0.03(+0.22%)
Apr 04, 2012	13.45	13.55	13.43	13.54	100,270	-0.04(-0.32%)
Apr 03, 2012	13.59	13.63	13.52	13.58	12,419	+0.03(+0.22%)
Apr 02, 2012	13.36	13.56	13.36	13.55	43,463	+0.11(+0.84%)
Mar 30, 2012	13.49	13.49	13.43	13.44	28,200	+0.09(+0.70%)
Mar 29, 2012	13.29	13.38	13.24	13.35	167,200	-0.06(-0.48%)
Mar 28, 2012	13.62	13.62	13.37	13.41	163,882	-0.23(-1.69%)
Mar 27, 2012	13.74	13.78	13.64	13.64	22,210	-0.07(-0.54%)
Mar 26, 2012	13.64	13.72	13.64	13.71	148,872	+0.16(+1.16%)
Mar 23, 2012	13.41	13.56	13.40	13.56	152,689	+0.14(+1.02%)
Mar 22, 2012	13.50	13.50	13.37	13.42	111,469	-0.22(-1.58%)
Mar 21, 2012	13.62	13.65	13.56	13.64	8,645	+0.02(+0.14%)
Mar 20, 2012	13.52	13.62	13.46	13.62	35,242	-0.08(-0.61%)
Mar 19, 2012	13.73	13.78	13.70	13.70	13,720	-0.06(-0.43%)
Mar 16, 2012	13.85	13.85	13.75	13.76	44,454	-0.09(-0.67%)
Mar 15, 2012	13.85	13.88	13.79	13.85	50,688	-0.02(-0.18%)
Mar 14, 2012	13.84	13.91	13.76	13.88	52,488	-0.04(-0.28%)
Mar 13, 2012	13.60	13.92	13.55	13.92	127,199	+0.31(+2.27%)
Mar 12, 2012	13.67	13.67	13.47	13.61	14,769	-0.24(-1.74%)
Mar 09, 2012	13.95	14.05	13.84	13.85	130,099	-0.19(-1.33%)
Mar 08, 2012	13.94	14.10	13.85	14.03	210,061	+0.28(+2.00%)
Mar 07, 2012	13.57	13.76	13.56	13.76	30,540	+0.25(+1.85%)
Mar 06, 2012	13.70	13.70	13.48	13.51	41,278	-0.48(-3.40%)
Mar 05, 2012	14.06	14.06	13.98	13.98	38,780	-0.06(-0.45%)
Mar 02, 2012	14.10	14.13	14.04	14.05	90,384	-0.15(-1.04%)
Mar 01, 2012	14.24	14.24	14.09	14.19	112,117	+0.21(+1.51%)
Feb 29, 2012	14.09	14.15	13.93	13.98	21,972	-0.16(-1.11%)
Feb 28, 2012	14.01	14.14	13.99	14.14	48,177	+0.25(+1.77%)
Feb 27, 2012	13.85	13.92	13.79	13.90	41,429	-0.02(-0.18%)
Feb 24, 2012	13.92	14.05	13.88	13.92	38,837	+0.01(+0.11%)
Feb 23, 2012	13.97	13.97	13.80	13.91	36,083	+0.01(+0.07%)
Feb 22, 2012	13.83	13.90	13.77	13.90	29,900	+0.13(+0.93%)
Feb 21, 2012	13.88	13.88	13.75	13.77	112,525	+0.00(+0.04%)
Feb 17, 2012	13.67	13.82	13.67	13.76	28,885	+0.14(+1.04%)
Feb 16, 2012	13.43	13.64	13.43	13.62	21,597	+0.19(+1.39%)
Feb 15, 2012	13.49	13.51	13.39	13.43	46,655	+0.11(+0.81%)
Feb 14, 2012	13.31	13.33	13.22	13.33	47,692	+0.10(+0.74%)
Feb 13, 2012	13.17	13.33	13.17	13.23	68,758	+0.09(+0.71%)
Feb 10, 2012	12.95	13.13	12.95	13.13	14,953	+0.04(+0.30%)
Feb 09, 2012	13.27	13.27	13.08	13.10	174,786	-0.18(-1.33%)
Feb 08, 2012	13.31	13.34	13.23	13.27	51,033	+0.07(+0.52%)
Feb 07, 2012	13.15	13.22	13.13	13.20	16,188	+0.06(+0.49%)
Feb 06, 2012	13.17	13.27	13.11	13.14	43,698	-0.08(-0.59%)
Feb 03, 2012	13.43	13.72	13.14	13.22	157,874	+0.05(+0.41%)
Feb 02, 2012	13.06	13.16	12.97	13.16	27,974	+0.21(+1.60%)

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.