Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.78	14.85	14.67	14.84	1,726,690	+0.01(+0.07%)
Apr 27, 2012	14.68	14.93	14.67	14.83	2,337,498	+0.15(+1.05%)
Apr 26, 2012	14.51	14.71	14.41	14.67	2,088,068	+0.13(+0.92%)
Apr 25, 2012	14.53	14.58	14.42	14.54	2,535,592	+0.14(+0.97%)
Apr 24, 2012	14.18	14.44	14.17	14.40	2,612,316	+0.23(+1.65%)
Apr 23, 2012	14.26	14.26	14.06	14.17	2,179,529	-0.20(-1.42%)
Apr 20, 2012	14.27	14.43	14.20	14.37	1,699,804	+0.22(+1.58%)
Apr 19, 2012	14.14	14.17	14.01	14.15	1,637,285	-0.03(-0.21%)
Apr 18, 2012	14.33	14.40	14.14	14.18	3,445,439	-0.20(-1.42%)
Apr 17, 2012	14.27	14.45	14.22	14.38	1,903,179	+0.21(+1.51%)
Apr 16, 2012	14.22	14.25	14.05	14.17	1,813,630	+0.09(+0.67%)
Apr 13, 2012	14.11	14.21	14.07	14.07	2,582,361	-0.11(-0.81%)
Apr 12, 2012	14.06	14.22	13.97	14.19	1,846,961	+0.15(+1.10%)
Apr 11, 2012	13.81	14.04	13.72	14.03	2,812,460	+0.30(+2.21%)
Apr 10, 2012	13.85	13.87	13.67	13.73	2,923,271	-0.13(-0.97%)
Apr 09, 2012	13.89	13.92	13.77	13.86	2,104,750	-0.17(-1.24%)
Apr 05, 2012	14.16	14.17	14.01	14.04	1,757,863	-0.13(-0.95%)
Apr 04, 2012	14.34	14.40	14.16	14.17	2,236,996	-0.30(-2.10%)
Apr 03, 2012	14.60	14.66	14.44	14.48	1,843,615	-0.14(-0.99%)
Apr 02, 2012	14.43	14.62	14.37	14.62	2,136,711	+0.24(+1.66%)
Mar 30, 2012	14.54	14.54	14.37	14.38	2,368,857	-0.08(-0.55%)
Mar 29, 2012	14.54	14.59	14.35	14.46	2,323,591	-0.14(-0.95%)
Mar 28, 2012	14.72	14.77	14.54	14.60	3,149,530	-0.13(-0.88%)
Mar 27, 2012	14.98	15.04	14.73	14.73	2,062,597	-0.25(-1.66%)
Mar 26, 2012	14.88	15.05	14.83	14.98	2,714,860	+0.23(+1.59%)
Mar 23, 2012	14.72	14.81	14.67	14.74	2,454,772	+0.00(+0.00%)
Mar 22, 2012	14.88	14.88	14.62	14.74	4,264,389	-0.24(-1.63%)
Mar 21, 2012	14.53	15.02	14.52	14.99	4,228,789	+0.46(+3.19%)
Mar 20, 2012	14.45	14.60	14.28	14.53	3,482,496	+0.00(+0.00%)
Mar 19, 2012	14.57	14.79	14.48	14.53	3,640,479	-0.15(-1.02%)
Mar 16, 2012	14.53	14.71	14.52	14.67	1,886,861	+0.18(+1.24%)
Mar 15, 2012	14.39	14.52	14.29	14.50	1,968,791	+0.17(+1.18%)
Mar 14, 2012	14.60	14.65	14.25	14.33	2,615,755	-0.31(-2.14%)
Mar 13, 2012	14.51	14.64	14.42	14.64	2,187,095	+0.17(+1.20%)
Mar 12, 2012	14.28	14.50	14.28	14.47	1,935,204	+0.17(+1.22%)
Mar 09, 2012	14.24	14.39	14.22	14.29	1,697,744	+0.02(+0.17%)
Mar 08, 2012	14.26	14.34	14.19	14.27	1,310,388	+0.07(+0.49%)
Mar 07, 2012	14.18	14.28	14.00	14.20	3,145,694	+0.08(+0.60%)
Mar 06, 2012	14.35	14.41	14.10	14.11	6,750,812	-0.34(-2.37%)
Mar 05, 2012	14.34	14.53	14.34	14.46	3,486,891	+0.00(+0.03%)
Mar 02, 2012	14.40	14.48	14.31	14.45	1,718,375	+0.07(+0.48%)
Mar 01, 2012	14.46	14.49	14.23	14.38	2,617,021	-0.04(-0.28%)
Feb 29, 2012	14.42	14.55	14.37	14.42	2,699,762	+0.09(+0.63%)
Feb 28, 2012	14.32	14.41	14.24	14.33	3,108,576	+0.02(+0.17%)
Feb 27, 2012	14.12	14.41	14.06	14.31	3,295,421	+0.11(+0.77%)
Feb 24, 2012	14.20	14.25	14.17	14.20	2,604,609	-0.04(-0.31%)
Feb 23, 2012	14.11	14.24	14.00	14.24	2,925,504	+0.15(+1.10%)
Feb 22, 2012	13.78	14.23	13.74	14.09	4,758,820	+0.26(+1.91%)
Feb 21, 2012	13.50	13.85	13.47	13.82	2,965,338	+0.35(+2.59%)
Feb 17, 2012	13.59	13.59	13.42	13.48	1,623,978	-0.02(-0.18%)
Feb 16, 2012	13.25	13.51	13.18	13.50	2,219,099	+0.27(+2.04%)
Feb 15, 2012	13.38	13.38	13.21	13.23	1,838,842	-0.04(-0.33%)
Feb 14, 2012	13.26	13.28	13.10	13.27	1,969,807	+0.00(+0.04%)
Feb 13, 2012	13.21	13.33	13.09	13.27	3,173,202	+0.22(+1.70%)
Feb 10, 2012	13.29	13.30	12.98	13.05	4,165,282	-0.44(-3.28%)
Feb 09, 2012	13.56	13.64	13.45	13.49	3,767,600	-0.17(-1.22%)
Feb 08, 2012	13.46	13.68	13.43	13.66	3,494,296	+0.20(+1.50%)
Feb 07, 2012	13.50	13.52	13.33	13.46	3,066,138	-0.05(-0.36%)
Feb 06, 2012	13.43	13.53	13.34	13.51	3,092,736	+0.04(+0.33%)
Feb 03, 2012	13.52	13.59	13.42	13.46	3,165,174	+0.04(+0.29%)
Feb 02, 2012	13.66	13.74	13.41	13.42	2,880,648	-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.