Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.96	15.00	14.90	14.98	18,625	+0.07(+0.48%)
Apr 27, 2012	14.91	14.91	14.45	14.91	15,766	+0.00(+0.00%)
Apr 26, 2012	14.78	14.91	14.45	14.91	10,036	+0.11(+0.73%)
Apr 25, 2012	14.51	14.87	14.50	14.80	5,581	+0.33(+2.28%)
Apr 24, 2012	14.53	14.69	14.40	14.47	18,185	-0.04(-0.30%)
Apr 23, 2012	14.45	14.51	14.16	14.51	20,652	+0.12(+0.85%)
Apr 20, 2012	14.52	14.52	14.34	14.39	15,000	-0.12(-0.84%)
Apr 19, 2012	14.50	14.51	14.48	14.51	2,790	+0.00(+0.00%)
Apr 18, 2012	14.50	14.51	14.34	14.51	5,860	+0.01(+0.05%)
Apr 17, 2012	14.28	14.51	14.28	14.51	9,055	+0.14(+1.00%)
Apr 16, 2012	14.38	14.51	14.16	14.36	12,279	-0.04(-0.30%)
Apr 13, 2012	14.36	14.58	14.09	14.40	5,051	+0.04(+0.25%)
Apr 12, 2012	14.26	14.37	14.08	14.37	4,349	+0.04(+0.25%)
Apr 11, 2012	14.35	14.35	14.05	14.33	3,735	-0.01(-0.05%)
Apr 10, 2012	14.18	14.40	14.18	14.34	2,787	+0.22(+1.57%)
Apr 09, 2012	14.12	14.12	14.12	14.12	964	+0.04(+0.31%)
Apr 05, 2012	14.32	14.62	14.08	14.08	3,678	-0.26(-1.80%)
Apr 04, 2012	14.40	14.40	13.93	14.33	3,841	-0.18(-1.23%)
Apr 03, 2012	14.33	14.51	14.33	14.51	6,330	+0.18(+1.25%)
Apr 02, 2012	13.90	14.48	13.89	14.33	32,559	+0.46(+3.31%)
Mar 30, 2012	13.55	13.87	13.55	13.87	2,700	+0.06(+0.41%)
Mar 29, 2012	13.54	13.86	13.26	13.82	4,724	-0.01(-0.05%)
Mar 28, 2012	13.66	13.83	13.50	13.82	2,958	+0.32(+2.33%)
Mar 27, 2012	13.58	13.76	13.42	13.51	19,427	-0.04(-0.27%)
Mar 26, 2012	13.44	13.58	13.19	13.54	3,159	+0.42(+3.22%)
Mar 23, 2012	13.12	13.12	13.12	13.12	872	-0.24(-1.82%)
Mar 22, 2012	13.38	13.54	13.33	13.37	2,120	-0.18(-1.32%)
Mar 21, 2012	12.88	13.58	12.86	13.54	4,848	+0.67(+5.23%)
Mar 20, 2012	12.83	12.94	12.68	12.87	15,496	+0.04(+0.34%)
Mar 19, 2012	12.80	12.83	12.80	12.83	3,279	+0.02(+0.17%)
Mar 16, 2012	12.81	12.83	12.73	12.81	1,938	+0.04(+0.28%)
Mar 15, 2012	12.76	12.77	12.76	12.77	418	+0.05(+0.39%)
Mar 14, 2012	12.71	12.77	12.71	12.72	5,686	+0.02(+0.18%)
Mar 13, 2012	12.56	12.72	12.56	12.70	2,947	+0.01(+0.11%)
Mar 12, 2012	12.54	12.71	12.54	12.68	28,709	+0.14(+1.14%)
Mar 09, 2012	12.66	12.72	12.47	12.54	76,366	-0.11(-0.85%)
Mar 08, 2012	12.72	12.72	12.60	12.65	5,720	-0.06(-0.51%)
Mar 07, 2012	12.61	12.71	12.58	12.71	4,603	+0.06(+0.45%)
Mar 06, 2012	12.04	12.69	12.04	12.66	29,884	+0.13(+1.03%)
Mar 05, 2012	12.60	12.60	12.53	12.53	866	-0.05(-0.40%)
Mar 02, 2012	12.46	12.76	12.33	12.58	18,767	+0.11(+0.86%)
Mar 01, 2012	12.44	12.47	12.32	12.47	3,607	+0.00(+0.00%)
Feb 29, 2012	12.46	12.47	12.38	12.47	2,732	+0.02(+0.17%)
Feb 28, 2012	12.21	12.46	12.21	12.45	65,012	+0.22(+1.79%)
Feb 27, 2012	12.18	12.29	12.18	12.23	1,571	+0.02(+0.18%)
Feb 24, 2012	12.20	12.21	12.20	12.21	559	-0.09(-0.70%)
Feb 23, 2012	12.23	12.29	12.16	12.29	8,140	+0.08(+0.64%)
Feb 21, 2012	12.22	12.22	12.22	12.22	0	+0.09(+0.76%)
Feb 17, 2012	12.12	12.12	12.03	12.12	8,684	+0.03(+0.24%)
Feb 16, 2012	12.02	12.11	12.02	12.09	3,469	+0.08(+0.65%)
Feb 15, 2012	12.07	12.09	12.02	12.02	1,023	-0.05(-0.41%)
Feb 14, 2012	12.07	12.07	12.07	12.07	409	+0.05(+0.42%)
Feb 13, 2012	12.12	12.12	12.02	12.02	6,323	-0.03(-0.24%)
Feb 10, 2012	12.03	12.12	12.03	12.04	768	-0.07(-0.59%)
Feb 09, 2012	11.98	12.12	11.98	12.12	5,799	+0.15(+1.25%)
Feb 08, 2012	11.99	11.99	11.84	11.97	3,884	-0.07(-0.59%)
Feb 07, 2012	11.92	12.04	11.87	12.04	10,372	+0.09(+0.78%)
Feb 06, 2012	11.95	11.97	11.91	11.94	4,936	+0.04(+0.30%)
Feb 03, 2012	11.88	11.98	11.80	11.91	9,649	-0.03(-0.24%)
Feb 02, 2012	11.73	11.96	11.59	11.94	14,892	+0.17(+1.45%)

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.