Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.63	14.69	14.53	14.53	5,826	-0.10(-0.69%)
Apr 27, 2012	14.49	14.70	14.49	14.64	3,583	+0.11(+0.76%)
Apr 26, 2012	14.38	14.53	14.38	14.53	6,065	+0.21(+1.43%)
Apr 25, 2012	14.35	14.37	14.32	14.32	2,865	-0.02(-0.17%)
Apr 24, 2012	14.35	14.35	14.35	14.35	584	+0.05(+0.37%)
Apr 23, 2012	14.32	14.32	14.26	14.29	4,778	-0.02(-0.14%)
Apr 20, 2012	14.28	14.31	14.28	14.31	361	+0.03(+0.24%)
Apr 19, 2012	14.59	14.71	14.27	14.28	19,583	-0.17(-1.18%)
Apr 18, 2012	14.69	14.72	14.38	14.45	5,289	-0.10(-0.70%)
Apr 17, 2012	14.41	14.88	14.34	14.55	9,966	+0.12(+0.83%)
Apr 16, 2012	14.40	14.43	14.28	14.43	14,673	-0.09(-0.65%)
Apr 13, 2012	14.32	14.53	14.23	14.53	9,444	+0.20(+1.37%)
Apr 12, 2012	14.06	14.71	14.05	14.33	22,059	+0.31(+2.21%)
Apr 11, 2012	14.03	14.04	14.00	14.02	2,554	+0.00(+0.00%)
Apr 10, 2012	13.97	14.04	13.97	14.02	4,997	+0.03(+0.19%)
Apr 09, 2012	13.96	14.02	13.96	13.99	12,157	+0.01(+0.06%)
Apr 05, 2012	13.98	13.99	13.95	13.99	1,412	+0.03(+0.24%)
Apr 04, 2012	13.99	14.03	13.94	13.95	2,233	-0.02(-0.12%)
Apr 03, 2012	14.05	14.05	13.93	13.97	6,623	-0.05(-0.36%)
Apr 02, 2012	14.10	14.10	13.97	14.02	1,887	-0.02(-0.12%)
Mar 30, 2012	14.04	14.04	13.93	14.04	2,115	-0.03(-0.18%)
Mar 29, 2012	14.10	14.10	13.93	14.06	5,033	+0.00(+0.00%)
Mar 28, 2012	13.91	14.06	13.89	14.06	6,797	+0.12(+0.85%)
Mar 27, 2012	13.90	13.94	13.85	13.94	5,741	+0.04(+0.29%)
Mar 26, 2012	13.92	13.97	13.86	13.90	4,851	-0.01(-0.10%)
Mar 23, 2012	13.86	13.92	13.85	13.92	1,410	+0.09(+0.68%)
Mar 22, 2012	13.87	13.89	13.82	13.82	13,870	-0.04(-0.31%)
Mar 21, 2012	13.91	13.91	13.84	13.87	744	+0.02(+0.12%)
Mar 20, 2012	13.82	13.87	13.74	13.85	4,379	+0.11(+0.81%)
Mar 19, 2012	13.58	13.85	13.58	13.74	12,609	+0.07(+0.50%)
Mar 16, 2012	13.85	13.85	13.53	13.67	18,849	-0.18(-1.29%)
Mar 15, 2012	14.04	14.05	13.83	13.85	9,787	-0.30(-2.10%)
Mar 14, 2012	14.13	14.15	14.11	14.15	3,912	-0.06(-0.42%)
Mar 13, 2012	14.27	14.29	14.21	14.21	2,224	-0.08(-0.58%)
Mar 12, 2012	14.18	14.30	14.18	14.29	10,113	+0.03(+0.23%)
Mar 09, 2012	14.37	14.37	14.26	14.26	3,114	-0.14(-0.94%)
Mar 08, 2012	14.37	14.39	14.37	14.39	773	+0.03(+0.18%)
Mar 07, 2012	14.31	14.39	14.28	14.37	2,967	+0.10(+0.71%)
Mar 06, 2012	14.27	14.29	14.26	14.26	8,930	-0.01(-0.06%)
Mar 05, 2012	14.30	14.30	14.26	14.27	1,659	+0.03(+0.24%)
Mar 02, 2012	14.25	14.32	14.24	14.24	1,584	-0.01(-0.06%)
Mar 01, 2012	14.32	14.37	14.17	14.25	13,208	-0.07(-0.47%)
Feb 29, 2012	14.39	14.39	14.32	14.32	3,976	-0.03(-0.24%)
Feb 28, 2012	14.32	14.35	14.25	14.35	3,086	+0.08(+0.59%)
Feb 27, 2012	14.32	14.39	14.26	14.26	2,050	-0.08(-0.59%)
Feb 24, 2012	14.34	14.35	14.34	14.35	930	+0.02(+0.12%)
Feb 23, 2012	14.32	14.37	14.26	14.33	2,416	+0.03(+0.24%)
Feb 22, 2012	14.37	14.37	14.21	14.30	9,751	+0.03(+0.21%)
Feb 21, 2012	14.26	14.27	14.26	14.27	3,551	+0.05(+0.32%)
Feb 17, 2012	14.22	14.28	14.18	14.22	4,196	-0.01(-0.09%)
Feb 16, 2012	14.20	14.24	14.20	14.23	4,974	+0.05(+0.39%)
Feb 15, 2012	14.20	14.20	14.18	14.18	5,669	-0.01(-0.06%)
Feb 14, 2012	14.26	14.26	14.18	14.19	1,449	-0.06(-0.42%)
Feb 13, 2012	14.28	14.28	14.25	14.25	5,921	+0.07(+0.49%)
Feb 10, 2012	14.14	14.19	14.11	14.18	6,138	+0.03(+0.24%)
Feb 09, 2012	14.14	14.14	14.08	14.14	9,381	+0.02(+0.12%)
Feb 08, 2012	14.14	14.14	14.09	14.13	2,146	+0.04(+0.30%)
Feb 07, 2012	14.09	14.09	14.07	14.09	5,245	+0.08(+0.54%)
Feb 06, 2012	14.10	14.11	14.01	14.01	8,196	-0.02(-0.12%)
Feb 03, 2012	14.07	14.15	14.02	14.03	22,262	-0.04(-0.30%)
Feb 02, 2012	14.07	14.09	14.07	14.07	9,999	+0.01(+0.06%)

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.