Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.41	14.41	14.06	14.08	170,650	-0.34(-2.38%)
Apr 27, 2012	14.20	14.43	14.06	14.42	126,065	+0.23(+1.64%)
Apr 26, 2012	14.16	14.29	14.06	14.19	103,051	-0.04(-0.29%)
Apr 25, 2012	14.51	14.57	14.16	14.23	182,741	-0.13(-0.91%)
Apr 24, 2012	14.41	14.47	14.28	14.36	171,061	-0.10(-0.66%)
Apr 23, 2012	14.24	14.50	14.23	14.45	206,400	-0.06(-0.42%)
Apr 20, 2012	14.51	14.65	14.23	14.51	202,007	+0.35(+2.47%)
Apr 19, 2012	14.31	14.44	14.08	14.16	102,004	-0.14(-0.96%)
Apr 18, 2012	14.62	14.62	14.21	14.30	149,753	-0.41(-2.79%)
Apr 17, 2012	14.65	14.87	14.61	14.71	107,874	+0.22(+1.51%)
Apr 16, 2012	14.30	14.60	14.25	14.49	73,165	+0.24(+1.68%)
Apr 13, 2012	14.55	14.62	14.24	14.25	108,540	-0.40(-2.71%)
Apr 12, 2012	14.58	14.70	14.49	14.65	96,059	+0.10(+0.71%)
Apr 11, 2012	14.43	14.55	14.36	14.55	119,480	+0.23(+1.63%)
Apr 10, 2012	14.56	14.56	14.25	14.32	167,524	-0.25(-1.69%)
Apr 09, 2012	14.50	14.67	14.41	14.56	111,489	-0.26(-1.76%)
Apr 05, 2012	14.75	14.96	14.71	14.82	122,754	-0.11(-0.73%)
Apr 04, 2012	15.08	15.16	14.88	14.93	82,925	-0.38(-2.46%)
Apr 03, 2012	15.35	15.41	15.15	15.31	112,612	-0.09(-0.58%)
Apr 02, 2012	15.09	15.40	15.00	15.40	133,689	+0.27(+1.81%)
Mar 30, 2012	15.40	15.40	15.07	15.12	200,833	-0.14(-0.94%)
Mar 29, 2012	15.18	15.30	14.95	15.27	127,185	-0.07(-0.45%)
Mar 28, 2012	15.12	15.42	15.12	15.34	217,234	+0.19(+1.27%)
Mar 27, 2012	15.32	15.45	15.14	15.14	219,712	-0.19(-1.25%)
Mar 26, 2012	15.18	15.42	15.13	15.34	260,412	+0.28(+1.87%)
Mar 23, 2012	14.90	15.06	14.65	15.06	292,229	+0.09(+0.59%)
Mar 22, 2012	15.01	15.15	14.78	14.97	232,857	-0.21(-1.35%)
Mar 21, 2012	15.29	15.33	15.15	15.17	177,136	-0.07(-0.45%)
Mar 20, 2012	15.27	15.40	15.19	15.24	200,208	-0.14(-0.89%)
Mar 19, 2012	15.19	15.56	15.06	15.38	136,148	+0.18(+1.17%)
Mar 16, 2012	15.23	15.38	15.08	15.20	195,327	+0.05(+0.32%)
Mar 15, 2012	14.99	15.19	14.84	15.15	119,972	+0.26(+1.75%)
Mar 14, 2012	15.16	15.19	14.79	14.89	118,377	-0.30(-1.98%)
Mar 13, 2012	14.88	15.21	14.78	15.19	159,931	+0.47(+3.21%)
Mar 12, 2012	14.82	14.84	14.62	14.72	116,403	-0.04(-0.28%)
Mar 09, 2012	14.58	14.94	14.58	14.76	126,163	+0.18(+1.22%)
Mar 08, 2012	14.55	14.62	14.27	14.58	85,282	+0.16(+1.14%)
Mar 07, 2012	14.28	14.51	14.21	14.42	122,731	+0.20(+1.40%)
Mar 06, 2012	14.43	14.53	14.21	14.22	202,621	-0.37(-2.54%)
Mar 05, 2012	14.54	14.76	14.46	14.59	182,091	-0.02(-0.14%)
Mar 02, 2012	14.99	14.99	14.51	14.61	190,391	-0.34(-2.29%)
Mar 01, 2012	15.02	15.63	14.91	14.95	539,992	+0.01(+0.09%)
Feb 29, 2012	15.22	15.37	14.91	14.94	260,786	-0.18(-1.22%)
Feb 28, 2012	15.36	15.36	15.04	15.12	200,496	-0.17(-1.12%)
Feb 27, 2012	15.17	15.41	14.98	15.29	76,857	-0.01(-0.04%)
Feb 24, 2012	15.54	15.54	15.28	15.30	106,101	-0.26(-1.66%)
Feb 23, 2012	15.21	15.61	15.15	15.56	111,025	+0.41(+2.69%)
Feb 22, 2012	15.49	15.68	15.15	15.15	154,443	-0.35(-2.28%)
Feb 21, 2012	15.46	15.55	15.05	15.51	135,486	+0.10(+0.62%)
Feb 17, 2012	15.53	15.60	15.34	15.41	80,846	-0.02(-0.13%)
Feb 16, 2012	15.09	15.48	15.02	15.43	127,993	+0.35(+2.30%)
Feb 15, 2012	15.33	15.33	15.03	15.08	127,174	-0.14(-0.94%)
Feb 14, 2012	15.35	15.35	14.99	15.23	233,894	-0.18(-1.15%)
Feb 13, 2012	15.35	15.45	15.24	15.40	86,671	+0.26(+1.70%)
Feb 10, 2012	15.37	15.42	15.15	15.15	136,504	-0.35(-2.23%)
Feb 09, 2012	15.71	15.71	15.46	15.49	115,527	-0.21(-1.34%)
Feb 08, 2012	15.63	15.90	15.58	15.70	83,188	+0.00(+0.00%)
Feb 07, 2012	15.61	15.78	15.51	15.70	168,448	+0.05(+0.30%)
Feb 06, 2012	15.77	15.87	15.55	15.65	136,378	-0.22(-1.37%)
Feb 03, 2012	15.63	15.95	15.58	15.87	243,614	+0.27(+1.74%)
Feb 02, 2012	15.59	15.61	15.53	15.60	196,570	+0.01(+0.04%)

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.