Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.35	14.37	14.10	14.30	3,921	+0.06(+0.42%)
Apr 27, 2012	14.30	14.30	14.24	14.24	1,206	-0.01(-0.07%)
Apr 26, 2012	14.50	14.53	14.25	14.25	11,739	-0.27(-1.86%)
Apr 25, 2012	14.32	14.55	14.32	14.52	4,500	+0.13(+0.90%)
Apr 24, 2012	14.60	14.61	14.39	14.39	8,022	-0.26(-1.77%)
Apr 23, 2012	14.64	14.73	14.31	14.65	8,370	+0.01(+0.07%)
Apr 20, 2012	14.29	14.64	14.24	14.64	5,137	+0.24(+1.67%)
Apr 19, 2012	19.23	19.23	14.40	14.40	1,422	-0.15(-1.03%)
Apr 18, 2012	14.49	14.56	14.46	14.55	7,321	+0.05(+0.34%)
Apr 17, 2012	14.50	14.63	14.50	14.50	703	-0.04(-0.28%)
Apr 16, 2012	14.55	14.55	14.54	14.54	1,400	-0.06(-0.41%)
Apr 13, 2012	14.29	14.60	14.29	14.60	2,200	+0.31(+2.17%)
Apr 12, 2012	14.12	14.29	14.12	14.29	11,355	+0.25(+1.78%)
Apr 11, 2012	14.15	14.15	13.93	14.04	5,719	-0.09(-0.62%)
Apr 10, 2012	14.26	14.28	14.13	14.13	2,444	+0.01(+0.05%)
Apr 09, 2012	14.29	14.29	14.12	14.12	4,922	-0.09(-0.63%)
Apr 05, 2012	14.14	14.22	14.14	14.21	1,143	+0.18(+1.28%)
Apr 04, 2012	13.92	14.03	13.92	14.03	2,399	+0.17(+1.23%)
Apr 03, 2012	14.18	14.29	13.86	13.86	6,215	-0.34(-2.39%)
Apr 02, 2012	14.08	14.20	14.02	14.20	8,913	+0.13(+0.92%)
Mar 30, 2012	14.09	14.09	14.02	14.07	1,511	+0.00(+0.00%)
Mar 29, 2012	14.10	14.10	13.90	14.07	8,292	-0.01(-0.07%)
Mar 28, 2012	13.89	14.10	13.61	14.08	10,409	+0.31(+2.25%)
Mar 27, 2012	13.76	13.77	13.54	13.77	3,399	+0.06(+0.44%)
Mar 26, 2012	13.87	13.92	13.71	13.71	6,654	+0.03(+0.22%)
Mar 23, 2012	13.83	14.19	13.61	13.68	8,286	-0.16(-1.16%)
Mar 22, 2012	13.61	13.87	13.46	13.84	7,502	+0.24(+1.76%)
Mar 21, 2012	13.70	13.74	13.60	13.60	2,094	-0.10(-0.73%)
Mar 20, 2012	13.57	13.70	13.57	13.70	1,048	+0.24(+1.78%)
Mar 19, 2012	13.75	13.82	13.37	13.46	6,685	-0.34(-2.46%)
Mar 16, 2012	13.62	13.80	13.54	13.80	4,200	+0.02(+0.15%)
Mar 15, 2012	13.95	13.95	13.75	13.78	3,976	-0.18(-1.29%)
Mar 14, 2012	14.04	14.04	13.91	13.96	2,827	+0.09(+0.65%)
Mar 13, 2012	14.00	14.00	13.85	13.87	2,142	-0.13(-0.93%)
Mar 12, 2012	14.03	14.09	13.92	14.00	2,302	+0.02(+0.13%)
Mar 09, 2012	14.08	14.08	13.92	13.98	3,239	+0.07(+0.48%)
Mar 08, 2012	14.04	14.09	13.90	13.92	3,976	+0.07(+0.47%)
Mar 07, 2012	13.97	13.97	13.85	13.85	1,340	-0.06(-0.40%)
Mar 06, 2012	13.96	13.97	13.88	13.91	3,953	+0.02(+0.16%)
Mar 05, 2012	13.94	13.99	13.88	13.88	7,025	-0.08(-0.54%)
Mar 02, 2012	14.01	14.01	13.90	13.96	1,170	+0.06(+0.43%)
Mar 01, 2012	13.81	13.90	13.81	13.90	2,857	+0.19(+1.39%)
Feb 29, 2012	13.95	13.95	13.71	13.71	3,278	-0.14(-1.01%)
Feb 28, 2012	13.81	13.87	13.81	13.85	1,178	+0.15(+1.09%)
Feb 27, 2012	13.82	14.00	13.70	13.70	7,563	-0.06(-0.44%)
Feb 24, 2012	14.07	14.08	13.76	13.76	10,427	-0.31(-2.20%)
Feb 23, 2012	14.09	14.09	13.92	14.07	5,574	-0.01(-0.07%)
Feb 22, 2012	13.93	14.08	13.93	14.08	1,824	+0.03(+0.21%)
Feb 21, 2012	14.03	14.10	13.93	14.05	3,278	+0.18(+1.30%)
Feb 17, 2012	13.88	13.89	13.86	13.87	1,442	-0.17(-1.21%)
Feb 16, 2012	14.04	14.05	14.02	14.04	2,688	+0.14(+1.01%)
Feb 15, 2012	13.94	14.05	13.90	13.90	3,539	+0.06(+0.43%)
Feb 14, 2012	13.87	14.00	13.84	13.84	2,241	-0.03(-0.22%)
Feb 13, 2012	13.95	13.95	13.84	13.87	2,115	-0.03(-0.22%)
Feb 10, 2012	14.03	14.05	13.90	13.90	7,958	-0.12(-0.86%)
Feb 09, 2012	14.05	14.05	14.00	14.02	4,876	+0.07(+0.50%)
Feb 08, 2012	14.05	14.05	13.86	13.95	8,983	-0.10(-0.71%)
Feb 07, 2012	13.89	14.05	13.86	14.05	6,572	+0.17(+1.22%)
Feb 06, 2012	13.92	13.92	13.82	13.88	2,432	-0.04(-0.29%)
Feb 03, 2012	13.80	13.92	13.80	13.92	7,988	+0.12(+0.88%)
Feb 02, 2012	13.71	13.91	13.69	13.80	7,421	+0.09(+0.66%)

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.