Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.20	15.52	15.07	15.47	47,555	+0.12(+0.77%)
Apr 27, 2012	14.74	15.55	14.74	15.36	51,056	+0.56(+3.79%)
Apr 26, 2012	14.20	14.99	14.19	14.79	16,609	+0.52(+3.66%)
Apr 25, 2012	14.33	14.52	14.16	14.27	7,894	-0.03(-0.23%)
Apr 24, 2012	14.40	14.40	14.28	14.31	12,566	-0.07(-0.51%)
Apr 23, 2012	14.56	14.56	14.34	14.38	9,258	-0.15(-1.05%)
Apr 20, 2012	14.53	14.69	14.48	14.53	27,780	+0.00(+0.00%)
Apr 19, 2012	14.40	14.53	14.23	14.53	9,538	+0.00(+0.00%)
Apr 18, 2012	14.51	14.53	14.31	14.53	6,778	+0.09(+0.64%)
Apr 17, 2012	14.32	14.53	14.27	14.44	20,138	+0.14(+0.97%)
Apr 16, 2012	14.31	14.52	14.23	14.30	26,019	+0.04(+0.30%)
Apr 13, 2012	14.25	14.33	14.13	14.26	11,499	+0.01(+0.07%)
Apr 12, 2012	14.23	14.33	14.06	14.25	27,086	-0.08(-0.55%)
Apr 11, 2012	14.19	14.34	14.04	14.33	4,050	+0.17(+1.17%)
Apr 10, 2012	14.15	14.23	13.99	14.16	7,779	-0.12(-0.83%)
Apr 09, 2012	14.20	14.33	13.90	14.28	16,626	-0.09(-0.60%)
Apr 05, 2012	14.17	14.43	14.16	14.37	17,778	+0.10(+0.69%)
Apr 04, 2012	14.13	14.27	13.98	14.27	4,272	+0.02(+0.14%)
Apr 03, 2012	13.97	14.26	13.97	14.25	3,885	+0.26(+1.84%)
Apr 02, 2012	13.81	14.23	13.81	13.99	20,754	-0.08(-0.56%)
Mar 30, 2012	14.27	14.33	14.07	14.07	9,403	-0.17(-1.16%)
Mar 29, 2012	14.15	14.27	14.00	14.23	7,128	-0.01(-0.09%)
Mar 28, 2012	13.94	14.27	13.94	14.25	11,479	+0.03(+0.23%)
Mar 27, 2012	14.03	14.27	13.80	14.21	6,701	+0.07(+0.47%)
Mar 26, 2012	13.83	14.19	13.74	14.15	8,556	+0.37(+2.68%)
Mar 23, 2012	14.03	14.03	13.74	13.78	12,021	-0.25(-1.79%)
Mar 22, 2012	14.02	14.05	13.87	14.03	30,922	+0.02(+0.14%)
Mar 21, 2012	14.20	14.20	13.93	14.01	15,619	-0.19(-1.35%)
Mar 20, 2012	14.15	14.32	14.03	14.20	34,734	-0.03(-0.23%)
Mar 19, 2012	14.19	14.27	14.03	14.23	26,614	+0.05(+0.33%)
Mar 16, 2012	14.27	14.27	13.98	14.19	37,892	-0.08(-0.56%)
Mar 15, 2012	14.21	14.29	13.87	14.27	13,729	+0.00(+0.00%)
Mar 14, 2012	14.31	14.53	14.11	14.27	7,517	-0.18(-1.28%)
Mar 13, 2012	14.38	14.54	14.16	14.45	13,926	+0.11(+0.78%)
Mar 12, 2012	14.54	14.66	14.20	14.34	10,544	-0.27(-1.85%)
Mar 09, 2012	14.17	14.66	14.07	14.61	7,250	+0.35(+2.45%)
Mar 08, 2012	13.93	14.33	13.93	14.26	39,680	+0.26(+1.89%)
Mar 07, 2012	13.83	14.05	13.76	14.00	13,691	+0.16(+1.15%)
Mar 06, 2012	13.88	14.03	13.63	13.84	8,814	-0.19(-1.37%)
Mar 05, 2012	13.93	14.04	13.82	14.03	7,275	+0.06(+0.43%)
Mar 02, 2012	14.11	14.16	13.88	13.97	6,434	-0.07(-0.47%)
Mar 01, 2012	14.03	14.20	14.03	14.03	6,103	+0.00(+0.00%)
Feb 29, 2012	14.03	14.16	13.88	14.03	6,268	-0.00(-0.03%)
Feb 28, 2012	13.92	14.04	13.80	14.04	6,821	+0.06(+0.41%)
Feb 27, 2012	13.76	13.98	13.70	13.98	11,114	+0.23(+1.66%)
Feb 24, 2012	13.68	13.82	13.59	13.75	10,564	-0.10(-0.71%)
Feb 23, 2012	13.70	13.88	13.70	13.85	10,202	+0.08(+0.62%)
Feb 22, 2012	13.92	13.92	13.66	13.77	7,263	-0.06(-0.43%)
Feb 21, 2012	13.88	13.89	13.61	13.83	7,281	-0.05(-0.38%)
Feb 17, 2012	13.56	13.88	13.56	13.88	14,462	+0.33(+2.46%)
Feb 16, 2012	13.46	13.64	13.46	13.54	11,721	-0.05(-0.34%)
Feb 15, 2012	13.59	13.59	13.42	13.59	9,513	-0.06(-0.43%)
Feb 14, 2012	13.59	13.65	13.45	13.65	7,298	+0.03(+0.19%)
Feb 13, 2012	13.44	13.63	13.39	13.62	16,103	+0.17(+1.26%)
Feb 10, 2012	13.38	13.53	13.37	13.45	5,777	-0.14(-1.06%)
Feb 09, 2012	13.57	13.62	13.30	13.60	20,479	-0.11(-0.81%)
Feb 08, 2012	13.72	13.73	13.59	13.71	4,663	-0.03(-0.24%)
Feb 07, 2012	13.80	13.80	13.65	13.74	4,132	-0.03(-0.24%)
Feb 06, 2012	13.85	13.85	13.66	13.77	7,500	-0.25(-1.82%)
Feb 03, 2012	13.98	14.13	13.98	14.03	7,528	+0.14(+1.03%)
Feb 02, 2012	13.73	13.88	13.72	13.88	6,668	+0.10(+0.71%)

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.