Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.41	14.52	14.36	14.42	22,807	+0.03(+0.23%)
Apr 27, 2012	14.31	14.51	14.20	14.39	10,277	+0.12(+0.88%)
Apr 26, 2012	14.33	14.44	14.26	14.26	29,639	-0.07(-0.46%)
Apr 25, 2012	14.54	14.54	14.10	14.33	12,103	-0.20(-1.36%)
Apr 24, 2012	14.42	14.56	14.42	14.52	9,224	+0.04(+0.27%)
Apr 23, 2012	14.43	14.49	14.35	14.49	4,528	-0.06(-0.41%)
Apr 20, 2012	14.55	14.56	14.48	14.54	2,592	+0.09(+0.59%)
Apr 19, 2012	14.55	14.56	14.31	14.46	8,414	-0.03(-0.18%)
Apr 18, 2012	14.36	14.51	14.36	14.49	12,745	-0.05(-0.36%)
Apr 17, 2012	14.50	14.60	14.50	14.54	11,555	-0.02(-0.14%)
Apr 16, 2012	14.06	14.56	14.06	14.56	17,821	+0.11(+0.73%)
Apr 13, 2012	14.36	14.46	13.72	14.45	7,151	+0.08(+0.55%)
Apr 12, 2012	14.39	14.46	13.87	14.37	18,247	-0.01(-0.09%)
Apr 11, 2012	14.40	14.45	14.22	14.39	5,730	+0.09(+0.64%)
Apr 10, 2012	14.33	14.33	14.03	14.29	3,015	-0.01(-0.05%)
Apr 09, 2012	14.32	14.32	14.10	14.30	4,588	-0.14(-0.96%)
Apr 05, 2012	14.42	14.44	13.91	14.44	12,155	+0.10(+0.69%)
Apr 04, 2012	14.27	14.40	14.14	14.34	1,821	-0.01(-0.09%)
Apr 03, 2012	14.16	14.45	14.10	14.35	10,748	+0.28(+1.96%)
Apr 02, 2012	14.13	14.13	13.85	14.08	5,719	-0.07(-0.46%)
Mar 30, 2012	13.82	14.27	13.81	14.14	6,816	+0.09(+0.65%)
Mar 29, 2012	14.21	14.21	13.82	14.05	2,385	-0.26(-1.79%)
Mar 28, 2012	14.45	14.45	14.30	14.31	4,868	-0.24(-1.67%)
Mar 27, 2012	14.33	14.55	14.22	14.55	5,600	+0.17(+1.19%)
Mar 26, 2012	14.05	14.39	13.71	14.38	6,356	+0.05(+0.32%)
Mar 23, 2012	14.39	14.40	14.33	14.33	3,955	-0.06(-0.41%)
Mar 22, 2012	14.39	14.62	14.06	14.39	9,603	-0.16(-1.08%)
Mar 21, 2012	13.92	14.55	13.92	14.55	6,677	+0.64(+4.58%)
Mar 20, 2012	13.89	13.93	13.74	13.91	13,771	+0.18(+1.34%)
Mar 19, 2012	13.65	13.80	13.65	13.73	3,406	+0.03(+0.19%)
Mar 16, 2012	13.70	13.80	13.64	13.70	11,682	+0.07(+0.48%)
Mar 15, 2012	13.64	13.64	13.64	13.64	483	+0.03(+0.19%)
Mar 14, 2012	13.62	13.73	13.47	13.61	4,138	-0.03(-0.19%)
Mar 13, 2012	13.66	13.67	13.49	13.64	7,009	-0.03(-0.24%)
Mar 12, 2012	13.62	13.70	13.62	13.67	1,369	+0.05(+0.34%)
Mar 09, 2012	13.63	13.63	13.47	13.62	6,986	+0.11(+0.78%)
Mar 08, 2012	13.47	13.65	13.47	13.52	1,608	+0.03(+0.24%)
Mar 07, 2012	13.32	13.53	13.22	13.49	5,991	+0.30(+2.24%)
Mar 06, 2012	13.51	13.59	13.14	13.19	6,280	-0.38(-2.81%)
Mar 05, 2012	13.38	13.64	13.38	13.57	4,887	+0.18(+1.37%)
Mar 02, 2012	13.35	13.39	13.21	13.39	5,862	+0.20(+1.48%)
Mar 01, 2012	13.04	13.25	13.04	13.19	12,772	+0.13(+1.00%)
Feb 29, 2012	13.07	13.11	13.02	13.06	10,610	-0.06(-0.45%)
Feb 28, 2012	13.06	13.13	13.03	13.12	54,072	-0.01(-0.05%)
Feb 27, 2012	13.03	13.13	13.03	13.13	9,361	+0.07(+0.50%)
Feb 24, 2012	13.02	13.06	13.02	13.06	1,684	+0.03(+0.25%)
Feb 23, 2012	13.05	13.06	12.99	13.03	4,683	-0.03(-0.25%)
Feb 22, 2012	12.94	13.08	12.90	13.06	56,754	+0.06(+0.45%)
Feb 21, 2012	13.04	13.08	12.94	13.00	55,828	-0.07(-0.55%)
Feb 17, 2012	13.06	13.13	13.00	13.08	29,845	+0.02(+0.15%)
Feb 16, 2012	13.02	13.11	13.01	13.06	8,843	-0.03(-0.20%)
Feb 15, 2012	12.92	13.08	12.92	13.08	8,970	+0.02(+0.15%)
Feb 14, 2012	12.98	13.07	12.98	13.06	6,057	+0.01(+0.05%)
Feb 13, 2012	13.13	13.21	13.06	13.06	6,164	+0.01(+0.05%)
Feb 10, 2012	13.06	13.06	12.90	13.05	11,007	-0.01(-0.10%)
Feb 09, 2012	13.12	13.12	13.04	13.06	9,074	+0.06(+0.43%)
Feb 08, 2012	13.10	13.10	12.93	13.01	2,158	-0.10(-0.77%)
Feb 07, 2012	13.11	13.11	13.11	13.11	457	+0.11(+0.85%)
Feb 06, 2012	13.10	13.11	13.00	13.00	2,607	-0.05(-0.35%)
Feb 03, 2012	13.10	13.10	13.02	13.04	4,838	-0.07(-0.50%)
Feb 02, 2012	12.94	13.12	12.94	13.11	8,329	+0.11(+0.84%)

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.