Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.57	14.57	14.35	14.40	1,527,827	-0.44(-2.96%)
Apr 27, 2012	15.25	15.25	14.81	14.84	1,459,881	-0.28(-1.86%)
Apr 26, 2012	14.92	15.12	14.90	15.12	868,373	+0.13(+0.87%)
Apr 25, 2012	14.96	15.07	14.86	14.99	913,849	+0.23(+1.54%)
Apr 24, 2012	14.61	14.83	14.55	14.77	837,236	+0.23(+1.56%)
Apr 23, 2012	14.45	14.57	14.43	14.54	687,364	-0.19(-1.26%)
Apr 20, 2012	14.69	14.83	14.67	14.72	790,547	+0.18(+1.23%)
Apr 19, 2012	14.64	14.74	14.45	14.55	660,039	-0.08(-0.56%)
Apr 18, 2012	14.72	14.73	14.56	14.63	778,328	-0.14(-0.98%)
Apr 17, 2012	14.66	14.94	14.58	14.77	669,048	+0.31(+2.14%)
Apr 16, 2012	14.37	14.60	14.24	14.46	468,869	+0.12(+0.86%)
Apr 13, 2012	14.58	14.64	14.29	14.34	895,948	-0.27(-1.88%)
Apr 12, 2012	14.38	14.75	14.38	14.61	589,004	+0.19(+1.29%)
Apr 11, 2012	14.37	14.49	14.29	14.43	527,703	+0.21(+1.45%)
Apr 10, 2012	14.55	14.65	14.14	14.22	960,399	-0.30(-2.08%)
Apr 09, 2012	14.56	14.64	14.43	14.53	661,567	-0.23(-1.54%)
Apr 05, 2012	14.94	15.08	14.70	14.75	719,780	-0.21(-1.38%)
Apr 04, 2012	14.94	14.98	14.77	14.96	1,143,704	-0.16(-1.09%)
Apr 03, 2012	15.20	15.28	14.98	15.12	889,057	-0.08(-0.50%)
Apr 02, 2012	14.95	15.25	14.91	15.20	914,739	+0.25(+1.70%)
Mar 30, 2012	15.16	15.16	14.90	14.94	758,051	-0.05(-0.37%)
Mar 29, 2012	14.90	15.03	14.73	15.00	500,947	-0.01(-0.05%)
Mar 28, 2012	15.07	15.12	14.76	15.01	595,612	-0.12(-0.77%)
Mar 27, 2012	15.14	15.22	15.09	15.12	672,472	+0.04(+0.27%)
Mar 26, 2012	14.89	15.14	14.88	15.08	1,104,301	+0.39(+2.67%)
Mar 23, 2012	14.35	14.77	14.32	14.69	1,255,148	+0.33(+2.30%)
Mar 22, 2012	14.44	14.46	14.28	14.36	1,337,731	-0.19(-1.32%)
Mar 21, 2012	14.84	14.84	14.55	14.55	1,068,408	-0.24(-1.63%)
Mar 20, 2012	14.75	14.89	14.68	14.79	432,806	-0.03(-0.18%)
Mar 19, 2012	14.84	15.04	14.79	14.82	632,637	-0.07(-0.46%)
Mar 16, 2012	15.03	15.08	14.75	14.89	908,600	-0.10(-0.64%)
Mar 15, 2012	14.88	14.99	14.73	14.99	571,182	+0.15(+1.02%)
Mar 14, 2012	15.05	15.12	14.76	14.83	734,082	-0.26(-1.73%)
Mar 13, 2012	14.96	15.10	14.81	15.10	898,445	+0.27(+1.85%)
Mar 12, 2012	14.96	15.02	14.79	14.82	473,241	-0.10(-0.69%)
Mar 09, 2012	14.83	15.23	14.81	14.92	1,017,754	+0.06(+0.42%)
Mar 08, 2012	14.68	14.87	14.51	14.86	879,118	+0.32(+2.17%)
Mar 07, 2012	14.35	14.57	14.23	14.55	738,635	+0.26(+1.83%)
Mar 06, 2012	14.42	14.51	14.22	14.28	1,105,752	-0.30(-2.03%)
Mar 05, 2012	14.64	14.68	14.39	14.58	731,468	-0.12(-0.79%)
Mar 02, 2012	14.78	15.00	14.64	14.70	988,645	-0.04(-0.28%)
Mar 01, 2012	14.57	14.84	14.53	14.74	918,265	+0.29(+2.00%)
Feb 29, 2012	14.83	14.95	14.44	14.45	1,165,888	-0.37(-2.50%)
Feb 28, 2012	14.83	14.98	14.72	14.82	614,180	+0.05(+0.37%)
Feb 27, 2012	14.64	14.94	14.56	14.77	704,466	+0.07(+0.47%)
Feb 24, 2012	14.78	14.86	14.64	14.70	410,145	-0.10(-0.65%)
Feb 23, 2012	14.64	14.80	14.53	14.79	548,514	+0.16(+1.08%)
Feb 22, 2012	14.70	14.75	14.57	14.64	542,579	-0.08(-0.56%)
Feb 21, 2012	14.72	14.83	14.61	14.72	1,081,183	+0.05(+0.33%)
Feb 17, 2012	14.66	14.73	14.55	14.67	1,311,324	+0.09(+0.61%)
Feb 16, 2012	14.70	14.76	14.44	14.58	1,585,534	-0.03(-0.23%)
Feb 15, 2012	14.99	15.03	14.57	14.61	830,218	-0.27(-1.85%)
Feb 14, 2012	14.99	15.05	14.72	14.89	661,701	-0.13(-0.87%)
Feb 13, 2012	15.23	15.32	14.96	15.02	832,061	+0.01(+0.09%)
Feb 10, 2012	15.12	15.21	14.91	15.01	856,350	-0.32(-2.06%)
Feb 09, 2012	15.38	15.46	15.18	15.32	681,816	-0.02(-0.13%)
Feb 08, 2012	15.61	15.69	15.28	15.34	770,062	-0.16(-1.06%)
Feb 07, 2012	15.43	15.65	15.37	15.51	644,245	+0.07(+0.44%)
Feb 06, 2012	15.58	15.69	15.42	15.44	626,642	-0.21(-1.35%)
Feb 03, 2012	15.57	15.74	15.49	15.65	1,020,544	+0.37(+2.45%)
Feb 02, 2012	15.37	15.49	15.24	15.28	787,080	-0.05(-0.31%)

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.