Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.29	14.29	13.93	13.95	172,131	-0.34(-2.38%)
Apr 27, 2012	14.08	14.31	13.94	14.29	127,160	+0.23(+1.64%)
Apr 26, 2012	14.04	14.17	13.93	14.06	103,945	-0.04(-0.29%)
Apr 25, 2012	14.38	14.44	14.04	14.10	184,328	-0.13(-0.91%)
Apr 24, 2012	14.29	14.34	14.16	14.23	172,546	-0.10(-0.66%)
Apr 23, 2012	14.12	14.38	14.10	14.33	208,192	-0.06(-0.42%)
Apr 20, 2012	14.38	14.53	14.11	14.39	203,760	+0.35(+2.47%)
Apr 19, 2012	14.19	14.31	13.96	14.04	102,889	-0.14(-0.96%)
Apr 18, 2012	14.50	14.50	14.09	14.18	151,053	-0.41(-2.79%)
Apr 17, 2012	14.53	14.74	14.48	14.59	108,811	+0.22(+1.51%)
Apr 16, 2012	14.18	14.48	14.12	14.37	73,801	+0.24(+1.68%)
Apr 13, 2012	14.42	14.50	14.12	14.13	109,482	-0.39(-2.71%)
Apr 12, 2012	14.45	14.57	14.36	14.53	96,893	+0.10(+0.71%)
Apr 11, 2012	14.31	14.42	14.24	14.42	120,517	+0.23(+1.63%)
Apr 10, 2012	14.44	14.44	14.13	14.19	168,978	-0.24(-1.69%)
Apr 09, 2012	14.38	14.55	14.29	14.44	112,457	-0.26(-1.76%)
Apr 05, 2012	14.63	14.83	14.59	14.69	123,820	-0.11(-0.73%)
Apr 04, 2012	14.95	15.03	14.75	14.80	83,645	-0.37(-2.46%)
Apr 03, 2012	15.22	15.28	15.02	15.18	113,590	-0.09(-0.58%)
Apr 02, 2012	14.96	15.27	14.87	15.27	134,850	+0.27(+1.81%)
Mar 30, 2012	15.27	15.27	14.94	14.99	202,576	-0.14(-0.94%)
Mar 29, 2012	15.05	15.17	14.82	15.14	128,289	-0.07(-0.45%)
Mar 28, 2012	14.99	15.29	14.99	15.20	219,120	+0.19(+1.27%)
Mar 27, 2012	15.18	15.32	15.01	15.01	221,619	-0.19(-1.25%)
Mar 26, 2012	15.05	15.29	15.00	15.20	262,673	+0.28(+1.87%)
Mar 23, 2012	14.78	14.93	14.53	14.93	294,766	+0.09(+0.59%)
Mar 22, 2012	14.88	15.02	14.65	14.84	234,879	-0.20(-1.35%)
Mar 21, 2012	15.16	15.20	15.02	15.04	178,674	-0.07(-0.45%)
Mar 20, 2012	15.14	15.27	15.06	15.11	201,946	-0.14(-0.89%)
Mar 19, 2012	15.05	15.42	14.93	15.24	137,330	+0.18(+1.17%)
Mar 16, 2012	15.10	15.24	14.95	15.07	197,023	+0.05(+0.32%)
Mar 15, 2012	14.86	15.05	14.71	15.02	121,013	+0.26(+1.75%)
Mar 14, 2012	15.03	15.06	14.67	14.76	119,405	-0.30(-1.98%)
Mar 13, 2012	14.75	15.07	14.65	15.06	161,319	+0.47(+3.21%)
Mar 12, 2012	14.69	14.71	14.49	14.59	117,414	-0.04(-0.28%)
Mar 09, 2012	14.46	14.81	14.46	14.63	127,259	+0.18(+1.22%)
Mar 08, 2012	14.42	14.49	14.15	14.46	86,022	+0.16(+1.14%)
Mar 07, 2012	14.16	14.39	14.09	14.29	123,796	+0.20(+1.40%)
Mar 06, 2012	14.30	14.41	14.09	14.10	204,380	-0.37(-2.54%)
Mar 05, 2012	14.42	14.63	14.33	14.46	183,672	-0.02(-0.14%)
Mar 02, 2012	14.86	14.86	14.39	14.48	192,044	-0.34(-2.29%)
Mar 01, 2012	14.89	15.50	14.78	14.82	544,680	+0.01(+0.09%)
Feb 29, 2012	15.09	15.24	14.78	14.81	263,050	-0.18(-1.22%)
Feb 28, 2012	15.23	15.23	14.91	14.99	202,236	-0.17(-1.12%)
Feb 27, 2012	15.04	15.28	14.85	15.16	77,524	-0.01(-0.04%)
Feb 24, 2012	15.41	15.41	15.15	15.17	107,022	-0.26(-1.66%)
Feb 23, 2012	15.08	15.47	15.02	15.43	111,989	+0.40(+2.69%)
Feb 22, 2012	15.36	15.55	15.02	15.02	155,784	-0.35(-2.28%)
Feb 21, 2012	15.32	15.41	14.92	15.37	136,663	+0.09(+0.62%)
Feb 17, 2012	15.39	15.47	15.21	15.28	81,547	-0.02(-0.13%)
Feb 16, 2012	14.96	15.35	14.89	15.30	129,104	+0.34(+2.29%)
Feb 15, 2012	15.20	15.20	14.90	14.95	128,278	-0.14(-0.94%)
Feb 14, 2012	15.22	15.22	14.86	15.10	235,924	-0.18(-1.15%)
Feb 13, 2012	15.22	15.32	15.11	15.27	87,424	+0.26(+1.70%)
Feb 10, 2012	15.24	15.28	15.02	15.02	137,689	-0.34(-2.24%)
Feb 09, 2012	15.57	15.57	15.33	15.36	116,530	-0.21(-1.34%)
Feb 08, 2012	15.49	15.76	15.45	15.57	83,910	+0.00(+0.00%)
Feb 07, 2012	15.47	15.65	15.38	15.57	169,911	+0.05(+0.30%)
Feb 06, 2012	15.63	15.73	15.41	15.52	137,561	-0.22(-1.37%)
Feb 03, 2012	15.49	15.82	15.45	15.74	245,729	+0.27(+1.74%)
Feb 02, 2012	15.45	15.48	15.40	15.47	198,277	+0.01(+0.04%)

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.