Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.47	14.47	14.28	14.33	280,217	-0.18(-1.22%)
Apr 27, 2012	14.33	14.53	14.22	14.50	177,766	+0.22(+1.57%)
Apr 26, 2012	14.26	14.31	14.15	14.28	180,841	-0.01(-0.06%)
Apr 25, 2012	14.26	14.33	14.16	14.29	315,331	+0.15(+1.06%)
Apr 24, 2012	13.83	14.14	13.83	14.14	294,714	+0.29(+2.10%)
Apr 23, 2012	13.87	13.95	13.75	13.85	243,516	-0.16(-1.15%)
Apr 20, 2012	13.89	14.07	13.82	14.01	324,883	+0.23(+1.65%)
Apr 19, 2012	13.88	13.95	13.76	13.78	166,823	-0.08(-0.57%)
Apr 18, 2012	13.94	14.04	13.79	13.86	162,725	-0.17(-1.23%)
Apr 17, 2012	13.99	14.14	13.90	14.03	117,352	+0.15(+1.05%)
Apr 16, 2012	13.81	13.99	13.76	13.89	307,087	+0.06(+0.46%)
Apr 13, 2012	13.88	13.98	13.78	13.82	167,614	-0.11(-0.79%)
Apr 12, 2012	13.87	14.07	13.83	13.93	267,028	+0.04(+0.28%)
Apr 11, 2012	13.92	13.99	13.76	13.89	272,281	+0.09(+0.66%)
Apr 10, 2012	14.05	14.18	13.72	13.80	428,173	-0.24(-1.74%)
Apr 09, 2012	14.14	14.20	14.00	14.05	211,658	-0.25(-1.73%)
Apr 05, 2012	14.33	14.53	14.25	14.29	346,123	-0.05(-0.33%)
Apr 04, 2012	14.41	14.44	14.32	14.34	249,713	-0.17(-1.17%)
Apr 03, 2012	14.48	14.57	14.42	14.51	298,736	-0.02(-0.11%)
Apr 02, 2012	14.22	14.57	14.15	14.53	386,405	+0.32(+2.24%)
Mar 30, 2012	14.40	14.40	14.19	14.21	289,298	-0.13(-0.90%)
Mar 29, 2012	14.30	14.40	14.21	14.34	199,044	+0.00(+0.03%)
Mar 28, 2012	14.53	14.55	14.30	14.33	405,824	-0.20(-1.38%)
Mar 27, 2012	14.62	14.66	14.30	14.53	331,601	-0.04(-0.30%)
Mar 26, 2012	14.55	14.69	14.49	14.58	259,135	+0.15(+1.06%)
Mar 23, 2012	14.30	14.54	14.27	14.42	199,461	+0.16(+1.10%)
Mar 22, 2012	14.20	14.27	14.09	14.27	143,682	+0.00(+0.03%)
Mar 21, 2012	14.42	14.46	14.26	14.26	214,937	-0.15(-1.06%)
Mar 20, 2012	14.45	14.57	14.37	14.42	211,910	-0.10(-0.70%)
Mar 19, 2012	14.44	14.70	14.38	14.52	217,443	-0.01(-0.05%)
Mar 16, 2012	14.51	14.58	14.44	14.53	500,510	+0.01(+0.05%)
Mar 15, 2012	14.58	14.65	14.42	14.52	213,243	-0.05(-0.32%)
Mar 14, 2012	14.92	14.94	14.47	14.57	416,602	-0.37(-2.50%)
Mar 13, 2012	14.50	14.94	14.49	14.94	498,994	+0.53(+3.68%)
Mar 12, 2012	14.56	14.81	14.36	14.41	280,929	-0.32(-2.19%)
Mar 09, 2012	14.62	14.78	14.54	14.73	283,056	+0.13(+0.92%)
Mar 08, 2012	14.63	14.66	14.43	14.60	212,612	+0.00(+0.03%)
Mar 07, 2012	14.48	14.67	14.30	14.59	415,475	+0.16(+1.12%)
Mar 06, 2012	14.48	14.60	14.35	14.43	372,082	-0.14(-0.94%)
Mar 05, 2012	14.28	14.57	14.20	14.57	250,158	+0.24(+1.65%)
Mar 02, 2012	14.33	14.51	14.26	14.33	504,300	+0.03(+0.22%)
Mar 01, 2012	14.57	14.65	14.26	14.30	303,469	-0.19(-1.30%)
Feb 29, 2012	14.55	14.80	14.46	14.49	541,036	+0.00(+0.00%)
Feb 28, 2012	14.67	14.71	14.42	14.49	197,640	-0.13(-0.89%)
Feb 27, 2012	14.58	14.67	14.44	14.62	204,610	-0.01(-0.05%)
Feb 24, 2012	14.69	14.70	14.31	14.63	294,610	-0.10(-0.67%)
Feb 23, 2012	14.49	14.89	14.49	14.73	317,249	+0.24(+1.63%)
Feb 22, 2012	14.49	14.62	14.44	14.49	133,077	-0.07(-0.51%)
Feb 21, 2012	14.59	14.68	14.45	14.57	163,643	+0.00(+0.03%)
Feb 17, 2012	14.73	14.75	14.35	14.56	391,109	-0.12(-0.80%)
Feb 16, 2012	14.43	14.84	14.41	14.68	310,935	+0.28(+1.94%)
Feb 15, 2012	14.47	14.53	14.31	14.40	219,132	-0.05(-0.35%)
Feb 14, 2012	14.55	14.56	14.31	14.45	195,834	-0.11(-0.78%)
Feb 13, 2012	14.44	14.74	14.44	14.57	229,729	+0.20(+1.40%)
Feb 10, 2012	14.65	14.69	14.36	14.36	252,971	-0.38(-2.56%)
Feb 09, 2012	14.82	14.85	14.65	14.74	323,930	-0.02(-0.16%)
Feb 08, 2012	14.69	14.81	14.59	14.77	237,118	+0.09(+0.59%)
Feb 07, 2012	14.53	14.68	14.53	14.68	224,702	+0.17(+1.19%)
Feb 06, 2012	14.57	14.65	14.45	14.51	348,303	-0.01(-0.05%)
Feb 03, 2012	14.68	14.68	14.46	14.52	425,222	-0.02(-0.11%)
Feb 02, 2012	14.39	14.64	14.39	14.53	210,523	+0.09(+0.62%)

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.