Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.28	14.65	14.12	14.37	12,618	-0.18(-1.22%)
Apr 27, 2012	14.53	14.61	14.29	14.54	7,760	+0.16(+1.10%)
Apr 26, 2012	14.55	14.69	13.94	14.39	20,697	-0.60(-4.02%)
Apr 25, 2012	15.05	15.05	14.59	14.99	12,433	+0.06(+0.40%)
Apr 24, 2012	14.28	15.09	14.28	14.93	12,274	+0.62(+4.34%)
Apr 23, 2012	14.47	14.63	14.31	14.31	6,931	-0.32(-2.16%)
Apr 20, 2012	14.88	14.88	14.54	14.62	9,099	+0.06(+0.41%)
Apr 19, 2012	14.36	14.75	14.19	14.56	10,813	-0.03(-0.20%)
Apr 18, 2012	14.61	14.65	14.46	14.59	4,648	-0.12(-0.80%)
Apr 17, 2012	14.77	14.87	14.59	14.71	3,539	+0.09(+0.61%)
Apr 16, 2012	14.47	14.79	14.34	14.62	3,659	+0.30(+2.07%)
Apr 13, 2012	14.57	14.58	14.24	14.33	6,237	-0.48(-3.26%)
Apr 12, 2012	14.90	14.90	14.59	14.81	24,227	-0.18(-1.18%)
Apr 11, 2012	15.04	15.04	14.60	14.99	20,340	+0.18(+1.20%)
Apr 10, 2012	14.48	14.94	14.18	14.81	24,933	+0.20(+1.35%)
Apr 09, 2012	14.17	14.76	14.17	14.61	13,319	+0.13(+0.89%)
Apr 05, 2012	14.83	14.88	14.17	14.49	16,867	-0.33(-2.20%)
Apr 04, 2012	14.96	15.13	14.64	14.81	41,480	-0.38(-2.53%)
Apr 03, 2012	15.05	15.22	14.99	15.20	18,392	+0.11(+0.72%)
Apr 02, 2012	14.99	15.25	14.83	15.09	16,183	+0.18(+1.19%)
Mar 30, 2012	15.18	15.38	14.85	14.91	10,832	-0.23(-1.50%)
Mar 29, 2012	15.11	15.32	14.95	15.14	4,729	-0.08(-0.52%)
Mar 28, 2012	15.40	15.40	15.04	15.22	6,922	-0.11(-0.70%)
Mar 27, 2012	15.68	15.75	15.29	15.32	5,343	-0.41(-2.61%)
Mar 26, 2012	15.34	15.81	15.18	15.73	9,991	+0.50(+3.28%)
Mar 23, 2012	15.06	15.23	15.06	15.23	8,057	+0.29(+1.97%)
Mar 22, 2012	14.91	15.18	14.91	14.94	16,804	-0.15(-0.97%)
Mar 21, 2012	15.07	15.18	14.88	15.09	10,817	-0.02(-0.13%)
Mar 20, 2012	15.08	15.18	15.08	15.11	11,601	-0.16(-1.03%)
Mar 19, 2012	15.05	15.26	14.77	15.26	14,074	+0.14(+0.91%)
Mar 16, 2012	15.03	15.23	14.99	15.13	40,518	+0.04(+0.26%)
Mar 15, 2012	15.55	15.61	14.74	15.09	17,956	-0.53(-3.39%)
Mar 14, 2012	15.73	15.83	15.52	15.62	22,043	-0.22(-1.36%)
Mar 13, 2012	15.85	15.85	15.44	15.83	13,709	+0.09(+0.56%)
Mar 12, 2012	15.67	15.81	15.67	15.74	13,868	-0.02(-0.12%)
Mar 09, 2012	15.81	15.96	15.66	15.76	10,684	-0.05(-0.31%)
Mar 08, 2012	15.84	15.90	15.53	15.81	16,874	+0.08(+0.50%)
Mar 07, 2012	15.73	15.78	15.37	15.73	19,572	+0.03(+0.19%)
Mar 06, 2012	15.68	16.03	15.68	15.70	20,640	-0.21(-1.29%)
Mar 05, 2012	16.12	16.58	15.82	15.91	18,435	-0.25(-1.57%)
Mar 02, 2012	16.14	16.42	15.80	16.17	36,097	-0.09(-0.54%)
Mar 01, 2012	15.67	16.64	15.49	16.25	16,032	+0.28(+1.78%)
Feb 29, 2012	15.88	16.13	15.84	15.97	9,041	-0.14(-0.85%)
Feb 28, 2012	16.22	16.22	16.11	16.11	2,839	+0.00(+0.00%)
Feb 27, 2012	16.46	16.82	16.05	16.11	17,054	-0.49(-2.95%)
Feb 24, 2012	16.46	16.74	16.33	16.60	9,083	-0.20(-1.17%)
Feb 23, 2012	16.59	16.86	16.50	16.79	28,918	+0.41(+2.51%)
Feb 22, 2012	16.95	16.95	16.38	16.38	3,927	-0.64(-3.74%)
Feb 21, 2012	17.12	17.17	16.83	17.02	16,072	+0.05(+0.29%)
Feb 17, 2012	16.57	17.12	16.57	16.97	6,458	+0.47(+2.85%)
Feb 16, 2012	15.62	16.74	15.62	16.50	24,848	+0.80(+5.12%)
Feb 15, 2012	16.15	16.15	15.70	15.70	7,095	-0.25(-1.60%)
Feb 14, 2012	15.82	16.02	15.69	15.95	11,407	-0.03(-0.18%)
Feb 13, 2012	15.67	16.28	15.66	15.98	6,063	+0.40(+2.58%)
Feb 10, 2012	16.59	16.59	15.45	15.58	14,975	-1.10(-6.58%)
Feb 09, 2012	16.99	17.05	16.67	16.67	4,266	-0.26(-1.56%)
Feb 08, 2012	17.22	17.26	16.92	16.94	4,475	-0.24(-1.42%)
Feb 07, 2012	17.26	17.48	17.17	17.18	16,459	-0.13(-0.74%)
Feb 06, 2012	17.21	17.34	17.18	17.31	4,619	+0.04(+0.23%)
Feb 03, 2012	16.86	17.55	16.85	17.27	120,510	+0.52(+3.10%)
Feb 02, 2012	16.75	17.00	16.65	16.75	35,774	+0.02(+0.12%)

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.