Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.39	14.50	14.35	14.50	7,201,082	+0.02(+0.15%)
Apr 27, 2012	14.55	14.57	14.41	14.48	5,282,146	-0.04(-0.26%)
Apr 26, 2012	14.35	14.53	14.32	14.51	5,432,582	+0.15(+1.07%)
Apr 25, 2012	14.33	14.41	14.26	14.36	9,043,516	-0.10(-0.66%)
Apr 24, 2012	14.37	14.51	14.34	14.46	5,652,483	+0.11(+0.78%)
Apr 23, 2012	14.32	14.37	14.29	14.34	4,903,911	-0.05(-0.33%)
Apr 20, 2012	14.27	14.44	14.26	14.39	7,804,095	+0.13(+0.93%)
Apr 19, 2012	14.24	14.31	14.19	14.26	6,770,630	+0.00(+0.00%)
Apr 18, 2012	14.33	14.37	14.23	14.26	6,875,725	-0.10(-0.70%)
Apr 17, 2012	14.34	14.37	14.23	14.36	6,315,651	+0.08(+0.59%)
Apr 16, 2012	14.22	14.39	14.21	14.27	7,227,224	+0.08(+0.60%)
Apr 13, 2012	14.31	14.34	14.14	14.19	15,825,585	-0.17(-1.22%)
Apr 12, 2012	14.37	14.43	14.32	14.37	10,686,901	+0.02(+0.11%)
Apr 11, 2012	14.42	14.42	14.34	14.35	9,309,637	+0.01(+0.04%)
Apr 10, 2012	14.39	14.44	14.30	14.34	27,767,116	-0.32(-2.17%)
Apr 09, 2012	14.53	14.73	14.53	14.66	7,153,470	+0.02(+0.11%)
Apr 05, 2012	14.74	14.78	14.58	14.65	7,374,792	-0.14(-0.93%)
Apr 04, 2012	14.83	14.89	14.74	14.78	12,580,817	-0.15(-0.99%)
Apr 03, 2012	15.03	15.03	14.80	14.93	5,986,100	-0.02(-0.11%)
Apr 02, 2012	14.99	15.08	14.90	14.95	6,229,754	-0.03(-0.21%)
Mar 30, 2012	14.90	14.99	14.79	14.98	7,723,335	+0.13(+0.89%)
Mar 29, 2012	14.70	14.86	14.68	14.85	8,587,683	+0.05(+0.32%)
Mar 28, 2012	14.92	14.97	14.73	14.80	6,654,843	-0.13(-0.85%)
Mar 27, 2012	14.74	14.99	14.74	14.93	10,677,030	+0.22(+1.51%)
Mar 26, 2012	14.77	14.81	14.61	14.70	8,135,575	+0.04(+0.25%)
Mar 23, 2012	14.70	14.78	14.64	14.67	7,891,141	+0.00(+0.00%)
Mar 22, 2012	14.69	14.74	14.57	14.67	9,520,394	-0.02(-0.14%)
Mar 21, 2012	14.74	14.78	14.62	14.69	7,248,630	-0.05(-0.36%)
Mar 20, 2012	14.85	14.87	14.74	14.74	6,647,206	-0.15(-1.00%)
Mar 19, 2012	15.01	15.07	14.88	14.89	5,322,582	-0.12(-0.78%)
Mar 16, 2012	14.92	15.02	14.88	15.01	8,426,262	+0.07(+0.46%)
Mar 15, 2012	14.92	14.95	14.83	14.94	4,214,518	+0.04(+0.28%)
Mar 14, 2012	15.06	15.10	14.85	14.90	4,794,587	-0.15(-0.99%)
Mar 13, 2012	15.13	15.14	14.97	15.04	6,488,547	-0.07(-0.46%)
Mar 12, 2012	15.00	15.13	14.96	15.11	5,303,566	+0.13(+0.88%)
Mar 09, 2012	14.90	14.99	14.84	14.98	4,539,008	+0.10(+0.64%)
Mar 08, 2012	14.87	14.93	14.79	14.88	5,093,701	+0.07(+0.47%)
Mar 07, 2012	14.82	14.85	14.68	14.82	6,375,469	+0.03(+0.22%)
Mar 06, 2012	14.90	14.93	14.76	14.78	7,476,322	-0.16(-1.09%)
Mar 05, 2012	14.90	14.96	14.80	14.95	5,004,852	+0.05(+0.35%)
Mar 02, 2012	14.95	15.01	14.85	14.89	5,636,929	-0.06(-0.38%)
Mar 01, 2012	14.96	15.02	14.88	14.95	7,741,152	+0.01(+0.07%)
Feb 29, 2012	14.98	15.00	14.78	14.94	8,603,134	-0.07(-0.45%)
Feb 28, 2012	15.07	15.11	14.91	15.01	5,337,536	-0.03(-0.17%)
Feb 27, 2012	15.09	15.18	15.02	15.04	26,199,096	-0.06(-0.42%)
Feb 24, 2012	15.01	15.15	14.96	15.10	22,808,652	+0.13(+0.84%)
Feb 23, 2012	14.94	15.02	14.90	14.97	28,964,164	+0.03(+0.21%)
Feb 22, 2012	14.81	15.03	14.80	14.94	9,979,106	+0.14(+0.95%)
Feb 21, 2012	14.90	14.94	14.76	14.80	6,300,719	-0.10(-0.67%)
Feb 17, 2012	14.94	14.96	14.81	14.90	6,810,780	+0.05(+0.35%)
Feb 16, 2012	14.65	14.96	14.64	14.85	10,407,376	+0.22(+1.50%)
Feb 15, 2012	14.61	14.69	14.51	14.63	6,999,218	+0.05(+0.36%)
Feb 14, 2012	14.60	14.62	14.46	14.57	8,470,738	-0.04(-0.25%)
Feb 13, 2012	14.89	14.96	14.56	14.61	13,592,434	-0.28(-1.86%)
Feb 10, 2012	14.58	14.94	14.50	14.89	14,301,105	+0.39(+2.67%)
Feb 09, 2012	14.53	14.55	14.42	14.50	7,953,294	-0.04(-0.25%)
Feb 08, 2012	14.55	14.56	14.42	14.54	6,518,579	+0.03(+0.22%)
Feb 07, 2012	14.39	14.54	14.28	14.51	5,721,040	+0.12(+0.84%)
Feb 06, 2012	14.38	14.43	14.32	14.39	8,679,706	-0.03(-0.18%)
Feb 03, 2012	14.47	14.54	14.29	14.41	11,655,727	-0.01(-0.07%)
Feb 02, 2012	14.55	14.59	14.42	14.42	10,932,491	-0.16(-1.08%)

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.