Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.26	14.26	14.06	14.20	83,103	-0.06(-0.42%)
Apr 27, 2012	14.11	14.27	14.05	14.26	57,681	+0.15(+1.06%)
Apr 26, 2012	14.02	14.14	13.92	14.11	91,390	+0.09(+0.64%)
Apr 25, 2012	13.96	14.04	13.96	14.02	88,380	+0.04(+0.29%)
Apr 24, 2012	13.98	14.01	13.93	13.98	39,465	+0.00(+0.00%)
Apr 23, 2012	14.00	14.01	13.88	13.98	57,737	-0.01(-0.07%)
Apr 20, 2012	13.90	13.99	13.78	13.99	277,153	+0.07(+0.50%)
Apr 19, 2012	14.07	14.14	13.92	13.92	50,907	-0.15(-1.07%)
Apr 18, 2012	14.05	14.10	13.97	14.07	65,433	-0.04(-0.28%)
Apr 17, 2012	14.31	14.31	14.11	14.11	44,428	-0.14(-0.98%)
Apr 16, 2012	14.23	14.32	14.23	14.25	181,249	+0.03(+0.21%)
Apr 13, 2012	14.11	14.23	13.95	14.22	49,207	+0.12(+0.85%)
Apr 12, 2012	13.87	14.15	13.87	14.10	75,405	+0.18(+1.29%)
Apr 11, 2012	14.08	14.08	13.85	13.92	116,785	-0.18(-1.28%)
Apr 10, 2012	13.84	14.10	13.65	14.10	143,830	+0.25(+1.81%)
Apr 09, 2012	13.93	13.93	13.80	13.85	34,993	-0.03(-0.22%)
Apr 05, 2012	13.85	13.89	13.75	13.88	34,411	+0.02(+0.14%)
Apr 04, 2012	13.80	13.93	13.71	13.86	26,378	+0.08(+0.58%)
Apr 03, 2012	13.86	13.94	13.75	13.78	57,716	-0.14(-1.01%)
Apr 02, 2012	13.96	14.03	13.86	13.92	42,402	-0.08(-0.57%)
Mar 30, 2012	13.90	14.00	13.90	14.00	207,409	+0.08(+0.57%)
Mar 29, 2012	14.00	14.00	13.64	13.92	65,803	-0.01(-0.07%)
Mar 28, 2012	14.10	14.10	13.92	13.93	35,706	-0.17(-1.21%)
Mar 27, 2012	14.04	14.16	13.97	14.10	60,146	+0.12(+0.86%)
Mar 26, 2012	14.04	14.11	13.95	13.98	38,917	-0.04(-0.29%)
Mar 23, 2012	13.93	14.10	13.89	14.02	64,971	+0.20(+1.45%)
Mar 22, 2012	13.90	13.90	13.80	13.82	61,867	-0.11(-0.79%)
Mar 21, 2012	14.00	14.02	13.92	13.93	65,216	-0.07(-0.50%)
Mar 20, 2012	13.99	14.09	13.87	14.00	72,358	-0.03(-0.21%)
Mar 19, 2012	14.27	14.27	14.03	14.03	54,866	-0.17(-1.20%)
Mar 16, 2012	14.37	14.37	14.20	14.20	52,638	-0.12(-0.84%)
Mar 15, 2012	14.35	14.38	14.30	14.32	49,457	-0.08(-0.56%)
Mar 14, 2012	14.49	14.49	14.35	14.40	34,009	-0.09(-0.62%)
Mar 13, 2012	14.44	14.52	14.18	14.49	89,219	+0.09(+0.62%)
Mar 12, 2012	14.50	14.50	14.30	14.40	90,570	-0.11(-0.76%)
Mar 09, 2012	14.50	14.55	13.97	14.51	379,195	-0.12(-0.82%)
Mar 08, 2012	14.46	14.64	14.41	14.63	32,982	+0.12(+0.83%)
Mar 07, 2012	14.44	14.52	14.36	14.51	30,538	+0.07(+0.48%)
Mar 06, 2012	14.41	14.55	14.37	14.44	59,034	+0.04(+0.28%)
Mar 05, 2012	14.38	14.41	14.31	14.40	38,906	-0.01(-0.07%)
Mar 02, 2012	14.33	14.47	14.30	14.41	78,521	+0.01(+0.07%)
Mar 01, 2012	14.40	14.40	14.33	14.40	44,402	+0.00(+0.00%)
Feb 29, 2012	14.38	14.40	14.30	14.40	119,896	+0.10(+0.70%)
Feb 28, 2012	14.38	14.49	14.30	14.30	95,282	-0.08(-0.56%)
Feb 27, 2012	14.44	14.44	14.32	14.38	36,909	-0.02(-0.14%)
Feb 24, 2012	14.30	14.45	14.26	14.40	34,514	+0.13(+0.91%)
Feb 23, 2012	14.15	14.36	14.14	14.27	517,803	+0.14(+0.99%)
Feb 22, 2012	14.20	14.21	14.06	14.13	76,410	-0.07(-0.49%)
Feb 21, 2012	14.06	14.25	14.03	14.20	72,762	+0.08(+0.57%)
Feb 17, 2012		14.12	14.12	14.12	0	-0.03(-0.21%)
Feb 16, 2012	14.28	14.28	14.13	14.15	32,068	-0.15(-1.05%)
Feb 15, 2012	14.25	14.30	14.12	14.30	31,960	+0.15(+1.06%)
Feb 14, 2012	14.31	14.32	14.15	14.15	46,115	-0.15(-1.05%)
Feb 13, 2012	14.33	14.44	14.30	14.30	34,176	-0.05(-0.35%)
Feb 10, 2012	14.46	14.59	14.21	14.35	151,327	-0.10(-0.69%)
Feb 09, 2012	14.19	14.52	14.12	14.45	90,010	+0.24(+1.69%)
Feb 08, 2012	14.27	14.29	14.12	14.21	74,049	-0.09(-0.63%)
Feb 07, 2012	14.30	14.38	14.17	14.30	46,656	+0.04(+0.28%)
Feb 06, 2012	14.25	14.31	14.16	14.26	43,354	+0.00(+0.00%)
Feb 03, 2012	14.25	14.37	14.12	14.26	71,625	+0.03(+0.21%)
Feb 02, 2012	14.29	14.30	14.06	14.23	52,761	-0.06(-0.42%)

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.