Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.14	14.14	14.05	14.07	8,889	-0.07(-0.50%)
Apr 27, 2012	14.15	14.15	14.03	14.14	5,107	+0.09(+0.64%)
Apr 26, 2012	13.98	14.18	13.95	14.05	15,563	+0.19(+1.37%)
Apr 25, 2012	14.26	14.26	13.86	13.86	50,926	-0.27(-1.91%)
Apr 24, 2012	13.90	14.66	13.77	14.13	130,457	+0.27(+1.95%)
Apr 23, 2012	13.72	13.86	13.70	13.86	8,665	+0.21(+1.54%)
Apr 20, 2012	13.75	13.75	13.65	13.65	3,971	+0.01(+0.07%)
Apr 19, 2012	13.87	13.90	13.53	13.64	29,358	-0.14(-1.02%)
Apr 18, 2012	13.73	13.78	13.64	13.78	11,162	+0.13(+0.95%)
Apr 17, 2012	13.51	13.65	13.48	13.65	14,384	+0.12(+0.89%)
Apr 16, 2012	13.44	13.53	13.44	13.53	12,705	+0.03(+0.22%)
Apr 13, 2012	13.45	13.52	13.45	13.50	6,524	+0.00(+0.00%)
Apr 12, 2012	13.50	13.50	13.41	13.50	9,597	+0.00(+0.00%)
Apr 11, 2012	13.50	13.50	13.48	13.50	9,522	+0.00(+0.00%)
Apr 10, 2012	13.58	13.60	13.50	13.50	9,609	+0.01(+0.07%)
Apr 09, 2012	13.49	13.65	13.48	13.49	20,608	-0.01(-0.05%)
Apr 05, 2012	13.37	13.56	13.36	13.50	4,367	+0.13(+0.94%)
Apr 04, 2012	13.48	13.55	13.27	13.37	12,088	-0.10(-0.74%)
Apr 03, 2012	13.51	13.60	13.28	13.47	19,049	-0.08(-0.59%)
Apr 02, 2012	13.47	13.66	13.46	13.55	12,344	+0.09(+0.67%)
Mar 30, 2012	13.46	13.46	13.40	13.46	7,286	+0.06(+0.45%)
Mar 29, 2012	13.39	13.40	13.22	13.40	19,980	+0.07(+0.53%)
Mar 28, 2012	13.16	13.33	13.12	13.33	4,855	+0.23(+1.76%)
Mar 27, 2012	13.09	13.13	13.01	13.10	22,198	-0.09(-0.68%)
Mar 26, 2012	13.38	13.38	13.05	13.19	21,537	-0.19(-1.42%)
Mar 23, 2012	13.20	13.44	13.15	13.38	24,059	+0.23(+1.75%)
Mar 22, 2012	13.10	13.19	13.02	13.15	14,792	+0.08(+0.61%)
Mar 21, 2012	13.09	13.11	13.05	13.07	10,405	-0.02(-0.15%)
Mar 20, 2012	13.15	13.15	13.01	13.09	20,327	+0.04(+0.31%)
Mar 19, 2012	13.12	13.19	12.91	13.05	18,267	+0.00(+0.00%)
Mar 16, 2012	13.21	13.28	13.00	13.05	21,147	-0.23(-1.73%)
Mar 15, 2012	13.83	13.83	13.17	13.28	70,258	-0.43(-3.14%)
Mar 14, 2012	13.89	13.95	13.70	13.71	13,360	-0.11(-0.80%)
Mar 13, 2012	13.90	14.00	13.82	13.82	21,521	+0.00(+0.00%)
Mar 12, 2012	13.76	13.84	13.76	13.82	14,141	+0.06(+0.44%)
Mar 09, 2012	13.70	13.81	13.69	13.76	14,286	+0.03(+0.22%)
Mar 08, 2012	14.04	14.06	13.71	13.73	50,437	-0.31(-2.21%)
Mar 07, 2012	14.20	14.30	14.03	14.04	27,191	-0.11(-0.78%)
Mar 06, 2012	14.22	14.22	14.15	14.15	5,766	+0.01(+0.07%)
Mar 05, 2012	14.24	14.28	14.14	14.14	13,244	-0.10(-0.70%)
Mar 02, 2012	14.15	14.32	14.10	14.24	24,539	+0.16(+1.14%)
Mar 01, 2012	14.05	14.18	13.92	14.08	39,390	+0.03(+0.21%)
Feb 29, 2012	13.96	14.07	13.96	14.05	29,056	+0.09(+0.64%)
Feb 28, 2012	13.64	14.45	13.64	13.96	23,641	+0.16(+1.16%)
Feb 27, 2012	13.85	13.88	13.80	13.80	15,481	-0.05(-0.36%)
Feb 24, 2012	13.68	13.85	13.68	13.85	9,694	+0.25(+1.84%)
Feb 23, 2012	13.75	13.76	13.60	13.60	27,089	-0.13(-0.95%)
Feb 22, 2012	13.71	13.73	13.61	13.73	13,431	+0.02(+0.15%)
Feb 21, 2012	13.71	13.81	13.60	13.71	30,545	+0.09(+0.66%)
Feb 17, 2012	13.77	13.83	13.62	13.62	23,074	-0.08(-0.58%)
Feb 16, 2012	13.67	13.81	13.60	13.70	33,789	-0.08(-0.58%)
Feb 15, 2012	13.65	13.78	13.65	13.78	5,961	+0.13(+0.95%)
Feb 14, 2012	13.78	13.79	13.65	13.65	11,516	-0.18(-1.30%)
Feb 13, 2012	13.84	13.87	13.78	13.83	12,929	-0.01(-0.07%)
Feb 10, 2012	13.75	13.84	13.73	13.84	8,353	+0.12(+0.87%)
Feb 09, 2012	13.75	13.79	13.61	13.72	14,467	-0.06(-0.44%)
Feb 08, 2012	13.82	13.83	13.75	13.78	24,493	-0.05(-0.36%)
Feb 07, 2012	13.68	13.83	13.66	13.83	21,486	+0.09(+0.66%)
Feb 06, 2012	13.74	13.77	13.70	13.74	19,504	-0.12(-0.87%)
Feb 03, 2012	13.91	13.91	13.80	13.86	22,448	+0.02(+0.14%)
Feb 02, 2012	13.83	13.87	13.83	13.84	16,166	+0.06(+0.44%)

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.