Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.64	14.64	14.33	14.37	224,485	-0.31(-2.12%)
Apr 27, 2012	14.54	14.72	14.29	14.68	276,259	+0.18(+1.23%)
Apr 26, 2012	14.37	14.61	14.31	14.50	168,309	+0.12(+0.87%)
Apr 25, 2012	14.28	14.64	14.23	14.38	307,489	+0.27(+1.89%)
Apr 24, 2012	13.84	14.16	13.76	14.11	215,445	+0.25(+1.80%)
Apr 23, 2012	14.06	14.06	13.74	13.86	258,281	-0.48(-3.35%)
Apr 20, 2012	14.22	14.59	14.21	14.34	283,598	+0.25(+1.77%)
Apr 19, 2012	14.35	14.40	13.93	14.09	215,465	-0.28(-1.92%)
Apr 18, 2012	14.46	14.46	14.23	14.37	246,284	-0.20(-1.40%)
Apr 17, 2012	14.40	14.76	14.40	14.57	183,416	+0.31(+2.18%)
Apr 16, 2012	14.22	14.37	13.98	14.26	183,711	+0.14(+1.01%)
Apr 13, 2012	14.45	14.46	14.08	14.12	276,934	-0.41(-2.82%)
Apr 12, 2012	14.28	14.69	14.28	14.53	173,641	+0.23(+1.62%)
Apr 11, 2012	14.22	14.30	14.11	14.30	255,699	+0.27(+1.90%)
Apr 10, 2012	14.08	14.41	13.87	14.03	480,907	-0.06(-0.44%)
Apr 09, 2012	14.32	14.32	13.90	14.09	350,781	-0.52(-3.59%)
Apr 05, 2012	14.50	14.72	14.46	14.62	218,373	+0.02(+0.12%)
Apr 04, 2012	14.73	14.80	14.52	14.60	288,625	-0.33(-2.21%)
Apr 03, 2012	15.07	15.07	14.81	14.93	325,895	-0.20(-1.29%)
Apr 02, 2012	14.89	15.21	14.69	15.13	442,714	+0.22(+1.49%)
Mar 30, 2012	15.04	15.05	14.88	14.90	340,762	-0.05(-0.36%)
Mar 29, 2012	14.60	15.03	14.54	14.96	453,677	+0.24(+1.63%)
Mar 28, 2012	14.59	14.72	14.42	14.72	367,658	+0.18(+1.22%)
Mar 27, 2012	14.80	14.81	14.54	14.54	174,079	-0.23(-1.57%)
Mar 26, 2012	14.08	14.77	14.08	14.77	312,171	+0.79(+5.67%)
Mar 23, 2012	13.75	13.99	13.59	13.98	264,323	+0.23(+1.68%)
Mar 22, 2012	13.97	13.97	13.63	13.75	218,802	-0.29(-2.09%)
Mar 21, 2012	14.33	14.52	14.04	14.04	323,852	-0.33(-2.29%)
Mar 20, 2012	14.49	14.58	14.29	14.37	161,461	-0.27(-1.82%)
Mar 19, 2012	14.46	14.87	14.36	14.64	226,633	+0.12(+0.86%)
Mar 16, 2012	14.34	14.56	14.34	14.51	433,724	+0.07(+0.49%)
Mar 15, 2012	14.17	14.51	14.08	14.44	324,720	+0.27(+1.88%)
Mar 14, 2012	14.23	14.39	14.09	14.17	351,821	-0.09(-0.62%)
Mar 13, 2012	13.90	14.37	13.81	14.26	499,287	+0.52(+3.82%)
Mar 12, 2012	13.92	13.98	13.68	13.74	240,411	-0.14(-1.03%)
Mar 09, 2012	13.59	13.93	13.43	13.88	643,226	+0.27(+1.96%)
Mar 08, 2012	13.65	13.76	13.41	13.61	724,580	+0.02(+0.13%)
Mar 07, 2012	14.16	14.28	13.43	13.59	894,843	-0.64(-4.50%)
Mar 06, 2012	13.97	14.47	13.89	14.24	900,664	+0.12(+0.82%)
Mar 05, 2012	14.01	14.24	13.90	14.12	347,922	+0.00(+0.00%)
Mar 02, 2012	14.32	14.44	14.08	14.12	432,706	-0.20(-1.37%)
Mar 01, 2012	14.32	14.83	14.22	14.32	469,215	+0.11(+0.75%)
Feb 29, 2012	14.35	14.62	14.09	14.21	480,071	-0.08(-0.56%)
Feb 28, 2012	14.66	14.66	14.24	14.29	378,926	-0.38(-2.61%)
Feb 27, 2012	14.48	14.80	14.24	14.67	271,414	+0.03(+0.18%)
Feb 24, 2012	14.84	14.88	14.56	14.64	174,199	-0.20(-1.38%)
Feb 23, 2012	14.63	14.88	14.51	14.85	288,542	+0.29(+2.02%)
Feb 22, 2012	14.66	14.81	14.40	14.56	278,340	-0.13(-0.91%)
Feb 21, 2012	14.72	15.05	14.63	14.69	295,940	-0.01(-0.06%)
Feb 17, 2012	14.52	14.93	14.47	14.70	495,298	+0.25(+1.72%)
Feb 16, 2012	14.57	14.73	14.26	14.45	612,590	-0.09(-0.61%)
Feb 15, 2012	14.82	14.82	14.50	14.54	457,828	-0.18(-1.21%)
Feb 14, 2012	15.02	15.05	14.59	14.72	404,436	-0.37(-2.48%)
Feb 13, 2012	15.16	15.25	14.95	15.09	209,417	+0.10(+0.65%)
Feb 10, 2012	14.89	15.19	14.53	14.99	280,794	-0.12(-0.77%)
Feb 09, 2012	15.15	15.21	14.81	15.11	285,043	-0.03(-0.18%)
Feb 08, 2012	15.25	15.37	15.04	15.13	284,670	-0.08(-0.53%)
Feb 07, 2012	15.05	15.30	14.90	15.21	537,517	+0.09(+0.59%)
Feb 06, 2012	14.95	15.14	14.81	15.13	473,561	+0.09(+0.59%)
Feb 03, 2012	15.22	15.23	14.84	15.04	598,393	+0.27(+1.81%)
Feb 02, 2012	15.04	15.09	14.67	14.77	504,681	-0.25(-1.66%)

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.