Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.02	14.02	13.99	14.01	4,471	-0.06(-0.46%)
Apr 27, 2012	14.03	14.10	14.03	14.07	21,621	+0.04(+0.28%)
Apr 26, 2012	13.93	14.05	13.92	14.03	17,887	+0.10(+0.71%)
Apr 25, 2012	13.91	13.93	13.89	13.93	12,938	+0.21(+1.50%)
Apr 24, 2012	13.71	13.77	13.69	13.73	24,095	+0.04(+0.26%)
Apr 23, 2012	13.66	13.69	13.63	13.69	32,919	-0.11(-0.83%)
Apr 20, 2012	13.85	13.88	13.80	13.80	40,290	+0.02(+0.12%)
Apr 19, 2012	13.84	13.93	13.78	13.79	39,143	-0.07(-0.53%)
Apr 18, 2012	13.84	13.88	13.84	13.86	8,943	-0.06(-0.43%)
Apr 17, 2012	13.77	13.92	13.77	13.92	58,498	+0.21(+1.57%)
Apr 16, 2012	13.80	13.80	13.67	13.71	28,537	-0.06(-0.42%)
Apr 13, 2012	13.84	13.84	13.76	13.76	3,950	-0.13(-0.90%)
Apr 12, 2012	13.84	13.89	13.84	13.89	8,734	+0.21(+1.52%)
Apr 11, 2012	13.71	13.73	13.67	13.68	41,043	+0.11(+0.81%)
Apr 10, 2012	13.76	13.77	13.57	13.57	106,875	-0.25(-1.78%)
Apr 09, 2012	13.80	13.84	13.78	13.82	65,526	-0.17(-1.19%)
Apr 05, 2012	13.94	14.00	13.94	13.98	5,284	-0.02(-0.13%)
Apr 04, 2012	13.98	14.01	13.97	14.00	19,906	-0.14(-1.01%)
Apr 03, 2012	14.19	14.19	14.09	14.14	8,436	-0.07(-0.47%)
Apr 02, 2012	14.10	14.23	14.10	14.21	18,311	+0.10(+0.73%)
Mar 30, 2012	14.12	14.12	14.11	14.11	2,235	+0.04(+0.31%)
Mar 29, 2012	13.98	14.07	13.94	14.07	16,776	-0.01(-0.04%)
Mar 28, 2012	14.08	14.09	13.99	14.07	36,474	-0.07(-0.53%)
Mar 27, 2012	14.21	14.21	14.15	14.15	87,975	-0.03(-0.24%)
Mar 26, 2012	14.09	14.18	14.09	14.18	50,143	+0.19(+1.37%)
Mar 23, 2012	13.94	14.00	13.88	13.99	74,395	+0.08(+0.59%)
Mar 22, 2012	13.93	13.97	13.91	13.91	8,421	-0.15(-1.07%)
Mar 21, 2012	14.04	14.06	14.04	14.06	8,198	-0.01(-0.04%)
Mar 20, 2012	14.03	14.07	14.03	14.06	14,905	-0.05(-0.33%)
Mar 19, 2012	14.15	14.16	14.11	14.11	7,080	+0.04(+0.32%)
Mar 16, 2012	14.05	14.07	14.05	14.06	9,278	+0.01(+0.08%)
Mar 15, 2012	14.02	14.05	14.02	14.05	16,459	+0.10(+0.72%)
Mar 14, 2012	14.00	14.00	13.95	13.95	8,798	-0.03(-0.20%)
Mar 13, 2012	13.86	13.98	13.85	13.98	55,754	+0.25(+1.82%)
Mar 12, 2012	13.73	13.75	13.71	13.73	12,344	+0.00(+0.01%)
Mar 09, 2012	13.73	13.77	13.73	13.73	5,237	+0.05(+0.40%)
Mar 08, 2012	13.61	13.69	13.61	13.67	6,845	+0.14(+1.07%)
Mar 07, 2012	13.43	13.53	13.43	13.53	13,661	+0.09(+0.68%)
Mar 06, 2012	13.50	13.50	13.42	13.44	56,091	-0.22(-1.61%)
Mar 05, 2012	13.62	13.66	13.62	13.66	7,945	-0.04(-0.26%)
Mar 02, 2012	13.71	13.71	13.69	13.69	125,739	-0.04(-0.28%)
Mar 01, 2012	13.74	13.76	13.71	13.73	12,449	+0.07(+0.53%)
Feb 29, 2012	13.77	13.77	13.66	13.66	164,547	-0.09(-0.66%)
Feb 28, 2012	13.74	13.77	13.72	13.75	27,450	+0.01(+0.11%)
Feb 27, 2012	13.61	13.74	13.60	13.74	10,235	+0.04(+0.31%)
Feb 24, 2012	13.70	13.73	13.69	13.69	5,371	+0.02(+0.14%)
Feb 23, 2012	13.62	13.68	13.62	13.68	7,930	+0.06(+0.41%)
Feb 22, 2012	13.62	13.65	13.59	13.62	9,920	-0.03(-0.25%)
Feb 21, 2012	13.69	13.71	13.63	13.65	18,734	+0.01(+0.04%)
Feb 17, 2012	13.67	13.67	13.65	13.65	8,574	-0.00(-0.01%)
Feb 16, 2012	13.50	13.65	13.48	13.65	28,303	+0.17(+1.27%)
Feb 15, 2012	13.58	13.61	13.48	13.48	12,831	-0.01(-0.04%)
Feb 14, 2012	13.52	13.54	13.48	13.48	17,380	-0.06(-0.42%)
Feb 13, 2012	13.56	13.57	13.54	13.54	17,791	+0.10(+0.77%)
Feb 10, 2012	13.47	13.47	13.44	13.44	5,977	-0.14(-1.01%)
Feb 09, 2012	13.61	13.61	13.58	13.58	7,481	+0.05(+0.39%)
Feb 08, 2012	13.55	13.55	13.49	13.52	12,906	+0.02(+0.14%)
Feb 07, 2012	13.54	13.54	13.51	13.51	11,896	+0.01(+0.11%)
Feb 06, 2012	13.44	13.49	13.44	13.49	5,678	-0.01(-0.11%)
Feb 03, 2012	13.43	13.51	13.43	13.51	65,615	+0.20(+1.48%)
Feb 02, 2012	13.32	13.32	13.26	13.31	22,969	+0.02(+0.14%)

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.