Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.78	14.85	14.68	14.84	1,726,236	+0.01(+0.07%)
Apr 27, 2012	14.69	14.93	14.68	14.83	2,336,882	+0.15(+1.05%)
Apr 26, 2012	14.51	14.72	14.41	14.68	2,087,518	+0.13(+0.92%)
Apr 25, 2012	14.53	14.58	14.42	14.54	2,534,924	+0.14(+0.97%)
Apr 24, 2012	14.18	14.44	14.18	14.40	2,611,628	+0.23(+1.65%)
Apr 23, 2012	14.26	14.26	14.06	14.17	2,178,955	-0.20(-1.42%)
Apr 20, 2012	14.27	14.43	14.21	14.37	1,699,356	+0.22(+1.58%)
Apr 19, 2012	14.15	14.17	14.02	14.15	1,636,854	-0.03(-0.21%)
Apr 18, 2012	14.33	14.40	14.15	14.18	3,444,532	-0.20(-1.42%)
Apr 17, 2012	14.28	14.45	14.23	14.38	1,902,678	+0.21(+1.51%)
Apr 16, 2012	14.22	14.26	14.06	14.17	1,813,152	+0.09(+0.67%)
Apr 13, 2012	14.12	14.22	14.08	14.08	2,581,681	-0.11(-0.81%)
Apr 12, 2012	14.06	14.22	13.97	14.19	1,846,474	+0.15(+1.10%)
Apr 11, 2012	13.82	14.05	13.73	14.04	2,811,720	+0.30(+2.21%)
Apr 10, 2012	13.85	13.88	13.67	13.73	2,922,502	-0.13(-0.97%)
Apr 09, 2012	13.89	13.93	13.78	13.87	2,104,196	-0.17(-1.24%)
Apr 05, 2012	14.16	14.17	14.02	14.04	1,757,400	-0.13(-0.95%)
Apr 04, 2012	14.35	14.40	14.17	14.18	2,236,407	-0.30(-2.10%)
Apr 03, 2012	14.60	14.67	14.44	14.48	1,843,129	-0.14(-0.99%)
Apr 02, 2012	14.43	14.63	14.37	14.62	2,136,148	+0.24(+1.66%)
Mar 30, 2012	14.54	14.54	14.37	14.38	2,368,234	-0.08(-0.55%)
Mar 29, 2012	14.54	14.59	14.35	14.46	2,322,979	-0.14(-0.95%)
Mar 28, 2012	14.72	14.78	14.54	14.60	3,148,701	-0.13(-0.88%)
Mar 27, 2012	14.99	15.05	14.73	14.73	2,062,054	-0.25(-1.66%)
Mar 26, 2012	14.89	15.06	14.84	14.98	2,714,145	+0.23(+1.59%)
Mar 23, 2012	14.72	14.82	14.67	14.75	2,454,125	+0.00(+0.00%)
Mar 22, 2012	14.89	14.89	14.63	14.75	4,263,266	-0.24(-1.63%)
Mar 21, 2012	14.53	15.03	14.52	14.99	4,227,675	+0.46(+3.19%)
Mar 20, 2012	14.45	14.60	14.28	14.53	3,481,579	+0.00(+0.00%)
Mar 19, 2012	14.57	14.80	14.48	14.53	3,639,520	-0.15(-1.02%)
Mar 16, 2012	14.53	14.72	14.52	14.68	1,886,364	+0.18(+1.24%)
Mar 15, 2012	14.39	14.52	14.30	14.50	1,968,272	+0.17(+1.18%)
Mar 14, 2012	14.60	14.66	14.26	14.33	2,615,066	-0.31(-2.14%)
Mar 13, 2012	14.51	14.64	14.42	14.64	2,186,519	+0.17(+1.20%)
Mar 12, 2012	14.29	14.50	14.28	14.47	1,934,695	+0.17(+1.22%)
Mar 09, 2012	14.25	14.39	14.23	14.30	1,697,297	+0.02(+0.17%)
Mar 08, 2012	14.27	14.34	14.19	14.27	1,310,043	+0.07(+0.49%)
Mar 07, 2012	14.18	14.29	14.01	14.20	3,144,865	+0.08(+0.60%)
Mar 06, 2012	14.35	14.41	14.10	14.12	6,749,034	-0.34(-2.37%)
Mar 05, 2012	14.35	14.53	14.35	14.46	3,485,973	+0.00(+0.03%)
Mar 02, 2012	14.40	14.48	14.32	14.45	1,717,922	+0.07(+0.48%)
Mar 01, 2012	14.46	14.49	14.24	14.38	2,616,332	-0.04(-0.28%)
Feb 29, 2012	14.42	14.55	14.37	14.42	2,699,051	+0.09(+0.63%)
Feb 28, 2012	14.32	14.41	14.25	14.34	3,107,758	+0.02(+0.17%)
Feb 27, 2012	14.12	14.41	14.06	14.31	3,294,553	+0.11(+0.77%)
Feb 24, 2012	14.21	14.25	14.18	14.20	2,603,924	-0.04(-0.31%)
Feb 23, 2012	14.11	14.25	14.00	14.25	2,924,734	+0.15(+1.10%)
Feb 22, 2012	13.78	14.24	13.74	14.09	4,757,567	+0.26(+1.91%)
Feb 21, 2012	13.50	13.86	13.47	13.83	2,964,557	+0.35(+2.58%)
Feb 17, 2012	13.59	13.59	13.42	13.48	1,623,550	-0.02(-0.18%)
Feb 16, 2012	13.25	13.51	13.18	13.50	2,218,515	+0.27(+2.04%)
Feb 15, 2012	13.38	13.38	13.22	13.23	1,838,358	-0.04(-0.33%)
Feb 14, 2012	13.26	13.29	13.10	13.28	1,969,288	+0.00(+0.04%)
Feb 13, 2012	13.21	13.33	13.10	13.27	3,172,366	+0.22(+1.70%)
Feb 10, 2012	13.30	13.30	12.98	13.05	4,164,185	-0.44(-3.28%)
Feb 09, 2012	13.57	13.64	13.45	13.49	3,766,608	-0.17(-1.22%)
Feb 08, 2012	13.46	13.68	13.43	13.66	3,493,376	+0.20(+1.50%)
Feb 07, 2012	13.50	13.52	13.33	13.46	3,065,331	-0.05(-0.36%)
Feb 06, 2012	13.43	13.53	13.35	13.51	3,091,921	+0.04(+0.33%)
Feb 03, 2012	13.52	13.60	13.43	13.46	3,164,341	+0.04(+0.29%)
Feb 02, 2012	13.67	13.74	13.42	13.43	2,879,890	-0.17(-1.27%)

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.