Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.99	13.04	12.58	12.62	155,390	-0.43(-3.31%)
Apr 27, 2012	13.09	13.13	12.89	13.05	127,330	+0.00(+0.00%)
Apr 26, 2012	13.03	13.12	12.93	13.05	99,762	-0.06(-0.46%)
Apr 25, 2012	13.30	13.48	13.09	13.11	230,690	-0.02(-0.15%)
Apr 24, 2012	13.18	13.27	12.98	13.13	198,134	-0.04(-0.28%)
Apr 23, 2012	14.09	14.09	12.92	13.17	300,272	-1.20(-8.37%)
Apr 20, 2012	14.54	14.55	14.23	14.37	99,054	+0.28(+1.96%)
Apr 19, 2012	14.29	14.46	14.00	14.09	84,344	-0.11(-0.76%)
Apr 18, 2012	14.46	14.58	14.17	14.20	71,751	-0.33(-2.27%)
Apr 17, 2012	14.31	14.64	14.30	14.53	126,966	+0.36(+2.57%)
Apr 16, 2012	13.85	14.29	13.82	14.17	81,216	+0.36(+2.64%)
Apr 13, 2012	14.17	14.17	13.77	13.80	107,573	-0.48(-3.35%)
Apr 12, 2012	14.11	14.32	14.07	14.28	75,669	+0.17(+1.19%)
Apr 11, 2012	13.95	14.11	13.86	14.11	104,696	+0.34(+2.45%)
Apr 10, 2012	13.84	13.96	13.73	13.78	174,268	-0.04(-0.29%)
Apr 09, 2012	13.70	13.92	13.63	13.82	108,018	-0.24(-1.73%)
Apr 05, 2012	14.12	14.12	13.98	14.06	65,283	-0.10(-0.71%)
Apr 04, 2012	14.32	14.44	14.10	14.16	82,121	-0.40(-2.78%)
Apr 03, 2012	14.69	14.79	14.42	14.56	171,906	-0.18(-1.23%)
Apr 02, 2012	14.54	14.81	14.38	14.75	103,954	+0.13(+0.88%)
Mar 30, 2012	14.72	14.73	14.50	14.62	128,414	+0.06(+0.42%)
Mar 29, 2012	14.76	14.84	14.41	14.56	123,653	-0.29(-1.95%)
Mar 28, 2012	14.79	15.03	14.56	14.85	104,010	+0.05(+0.32%)
Mar 27, 2012	14.95	15.02	14.80	14.80	65,965	-0.13(-0.86%)
Mar 26, 2012	14.85	15.14	14.80	14.93	116,735	+0.19(+1.28%)
Mar 23, 2012	14.49	14.79	14.34	14.74	95,911	+0.23(+1.58%)
Mar 22, 2012	14.60	14.66	14.33	14.51	60,334	-0.28(-1.87%)
Mar 21, 2012	14.92	15.06	14.76	14.79	61,723	-0.09(-0.59%)
Mar 20, 2012	14.93	15.14	14.84	14.87	59,905	-0.21(-1.39%)
Mar 19, 2012	14.83	15.33	14.78	15.08	104,921	+0.23(+1.54%)
Mar 16, 2012	14.89	15.05	14.73	14.85	444,850	-0.10(-0.68%)
Mar 15, 2012	14.89	15.08	14.71	14.95	109,576	+0.13(+0.91%)
Mar 14, 2012	14.69	14.89	14.57	14.82	137,077	+0.12(+0.83%)
Mar 13, 2012	14.56	14.72	14.30	14.70	234,073	+0.22(+1.49%)
Mar 12, 2012	14.40	14.54	14.24	14.48	71,251	+0.05(+0.33%)
Mar 09, 2012	14.12	14.52	14.06	14.44	133,569	+0.32(+2.24%)
Mar 08, 2012	13.84	14.13	13.78	14.12	107,392	+0.34(+2.45%)
Mar 07, 2012	13.71	13.85	13.54	13.78	100,483	+0.17(+1.24%)
Mar 06, 2012	13.91	13.91	13.51	13.61	131,877	-0.49(-3.49%)
Mar 05, 2012	13.94	14.14	13.79	14.11	68,298	+0.14(+1.01%)
Mar 02, 2012	14.44	14.49	13.86	13.96	147,828	-0.54(-3.72%)
Mar 01, 2012	14.35	14.62	14.25	14.50	131,152	+0.21(+1.46%)
Feb 29, 2012	14.51	14.58	14.26	14.29	137,022	-0.15(-1.07%)
Feb 28, 2012	14.45	14.63	14.32	14.45	126,380	+0.04(+0.28%)
Feb 27, 2012	14.50	14.59	14.36	14.41	84,857	-0.16(-1.11%)
Feb 24, 2012	14.83	14.83	14.53	14.57	56,954	-0.26(-1.73%)
Feb 23, 2012	14.42	14.85	14.36	14.83	81,983	+0.45(+3.14%)
Feb 22, 2012	14.76	14.79	14.38	14.38	70,924	-0.42(-2.87%)
Feb 21, 2012	15.14	15.14	14.72	14.80	78,711	-0.28(-1.83%)
Feb 17, 2012	15.09	15.23	14.93	15.08	65,781	+0.03(+0.18%)
Feb 16, 2012	14.66	15.15	14.66	15.05	110,837	+0.38(+2.57%)
Feb 15, 2012	14.84	14.96	14.58	14.67	82,706	-0.14(-0.96%)
Feb 14, 2012	14.77	15.70	14.57	14.81	58,276	-0.01(-0.09%)
Feb 13, 2012	14.80	14.84	14.62	14.83	70,796	+0.22(+1.52%)
Feb 10, 2012	14.80	14.83	14.57	14.60	74,657	-0.38(-2.52%)
Feb 09, 2012	15.27	15.41	14.90	14.98	38,384	-0.26(-1.72%)
Feb 08, 2012	15.14	15.53	14.99	15.24	50,106	+0.14(+0.94%)
Feb 07, 2012	15.29	15.45	15.09	15.10	57,128	-0.22(-1.45%)
Feb 06, 2012	15.42	15.52	15.18	15.33	86,571	-0.15(-0.95%)
Feb 03, 2012	15.40	15.63	15.23	15.47	235,502	+0.22(+1.45%)
Feb 02, 2012	15.05	15.29	14.88	15.25	133,419	+0.28(+1.88%)

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.