Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.86	13.94	13.63	13.81	672,704	-0.12(-0.83%)
Apr 27, 2012	14.01	14.01	13.72	13.93	489,157	+0.01(+0.06%)
Apr 26, 2012	13.84	13.97	13.71	13.92	564,656	-0.01(-0.06%)
Apr 25, 2012	14.01	14.15	13.78	13.93	533,723	+0.19(+1.41%)
Apr 24, 2012	13.69	13.91	13.55	13.74	437,219	+0.09(+0.62%)
Apr 23, 2012	13.55	13.72	13.29	13.65	791,506	-0.22(-1.62%)
Apr 20, 2012	14.08	14.24	13.84	13.88	625,657	-0.03(-0.22%)
Apr 19, 2012	14.19	14.22	13.76	13.91	898,219	-0.26(-1.80%)
Apr 18, 2012	14.37	14.46	14.16	14.16	727,689	-0.33(-2.24%)
Apr 17, 2012	14.37	14.73	14.32	14.49	517,631	+0.26(+1.80%)
Apr 16, 2012	14.22	14.43	13.98	14.23	609,697	+0.19(+1.32%)
Apr 13, 2012	14.40	14.40	13.99	14.05	760,019	-0.41(-2.84%)
Apr 12, 2012	13.92	14.51	13.92	14.46	698,235	+0.54(+3.90%)
Apr 11, 2012	13.98	14.15	13.83	13.91	642,913	+0.17(+1.24%)
Apr 10, 2012	14.15	14.15	13.71	13.74	1,250,423	-0.49(-3.43%)
Apr 09, 2012	14.16	14.32	14.04	14.23	890,376	-0.29(-1.97%)
Apr 05, 2012	14.50	14.73	14.49	14.52	1,033,533	-0.11(-0.74%)
Apr 04, 2012	14.64	14.77	14.47	14.63	997,644	-0.28(-1.87%)
Apr 03, 2012	15.29	15.29	14.71	14.91	1,075,166	-0.39(-2.53%)
Apr 02, 2012	14.89	15.49	14.73	15.29	1,755,965	+0.44(+2.97%)
Mar 30, 2012	14.83	14.92	14.63	14.85	1,291,069	+0.29(+1.97%)
Mar 29, 2012	14.05	14.62	13.78	14.56	1,139,674	+0.36(+2.56%)
Mar 28, 2012	14.32	14.32	13.95	14.20	823,251	-0.09(-0.65%)
Mar 27, 2012	14.26	14.55	14.22	14.29	884,562	+0.14(+0.98%)
Mar 26, 2012	14.11	14.18	13.87	14.15	660,576	+0.25(+1.78%)
Mar 23, 2012	13.70	13.98	13.54	13.91	483,237	+0.21(+1.53%)
Mar 22, 2012	13.82	13.83	13.54	13.70	602,633	-0.34(-2.43%)
Mar 21, 2012	14.24	14.27	13.95	14.04	476,374	-0.20(-1.41%)
Mar 20, 2012	14.25	14.29	13.94	14.24	587,564	-0.18(-1.24%)
Mar 19, 2012	13.94	14.57	13.94	14.42	931,411	+0.48(+3.44%)
Mar 16, 2012	13.83	14.12	13.71	13.94	2,048,674	+0.15(+1.07%)
Mar 15, 2012	13.71	13.92	13.47	13.79	695,098	+0.13(+0.96%)
Mar 14, 2012	13.88	13.91	13.53	13.66	1,067,815	-0.27(-1.95%)
Mar 13, 2012	13.43	13.98	13.43	13.93	725,310	+0.60(+4.47%)
Mar 12, 2012	13.55	13.73	13.29	13.33	737,298	-0.28(-2.09%)
Mar 09, 2012	13.39	14.00	13.37	13.62	794,955	+0.21(+1.55%)
Mar 08, 2012	13.39	13.51	13.19	13.41	619,001	+0.22(+1.69%)
Mar 07, 2012	13.04	13.29	12.89	13.19	855,504	+0.23(+1.78%)
Mar 06, 2012	12.71	13.00	12.69	12.96	1,310,385	+0.00(+0.00%)
Mar 05, 2012	13.05	13.23	12.87	12.96	874,114	-0.05(-0.41%)
Mar 02, 2012	13.10	13.30	12.91	13.01	917,055	-0.11(-0.82%)
Mar 01, 2012	13.07	13.46	13.07	13.12	775,195	+0.15(+1.13%)
Feb 29, 2012	13.41	13.66	12.95	12.97	903,657	-0.38(-2.88%)
Feb 28, 2012	13.55	13.68	13.31	13.36	552,141	-0.20(-1.48%)
Feb 27, 2012	13.55	13.75	13.38	13.56	472,217	-0.09(-0.68%)
Feb 24, 2012	13.81	13.86	13.57	13.65	302,531	-0.12(-0.84%)
Feb 23, 2012	13.65	13.82	13.36	13.76	384,037	+0.10(+0.73%)
Feb 22, 2012	13.82	13.99	13.60	13.66	381,075	-0.18(-1.28%)
Feb 21, 2012	13.71	14.09	13.64	13.84	637,936	+0.22(+1.64%)
Feb 17, 2012	13.76	13.80	13.46	13.62	483,378	-0.07(-0.51%)
Feb 16, 2012	13.20	13.71	13.15	13.69	651,005	+0.48(+3.67%)
Feb 15, 2012	13.67	13.70	13.16	13.20	620,882	-0.36(-2.66%)
Feb 14, 2012	13.83	13.83	13.37	13.56	492,538	-0.34(-2.43%)
Feb 13, 2012	13.88	14.00	13.56	13.90	468,218	+0.20(+1.46%)
Feb 10, 2012	14.01	14.01	13.63	13.70	693,477	-0.55(-3.88%)
Feb 09, 2012	14.47	14.47	14.01	14.26	407,230	-0.11(-0.75%)
Feb 08, 2012	14.45	14.69	14.30	14.36	357,927	-0.06(-0.43%)
Feb 07, 2012	14.51	14.61	14.28	14.43	340,233	-0.12(-0.85%)
Feb 06, 2012	14.74	14.79	14.51	14.55	332,318	-0.25(-1.66%)
Feb 03, 2012	14.68	14.90	14.51	14.79	1,001,466	+0.49(+3.44%)
Feb 02, 2012	14.34	14.58	14.14	14.30	546,025	-0.04(-0.27%)

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.