Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.47	15.50	15.41	15.47	45,416	-0.07(-0.48%)
Apr 27, 2012	15.54	15.58	15.49	15.55	52,241	+0.03(+0.18%)
Apr 26, 2012	15.40	15.52	15.40	15.52	22,006	+0.08(+0.53%)
Apr 25, 2012	15.39	15.45	15.38	15.44	19,035	+0.14(+0.94%)
Apr 24, 2012	15.24	15.34	15.24	15.29	14,080	+0.23(+1.52%)
Apr 23, 2012	14.98	15.08	14.92	15.07	23,609	-0.21(-1.39%)
Apr 20, 2012	15.25	15.32	15.25	15.28	12,726	+0.13(+0.83%)
Apr 19, 2012	15.16	15.23	15.11	15.15	17,446	-0.06(-0.38%)
Apr 18, 2012	15.19	15.25	15.19	15.21	18,490	+0.01(+0.07%)
Apr 17, 2012	15.11	15.23	15.07	15.20	42,086	+0.18(+1.20%)
Apr 16, 2012	15.05	15.08	14.94	15.02	24,149	+0.02(+0.11%)
Apr 13, 2012	15.08	15.09	15.00	15.00	47,813	-0.16(-1.06%)
Apr 12, 2012	14.98	15.19	14.98	15.16	65,810	+0.31(+2.11%)
Apr 11, 2012	14.85	14.90	14.79	14.85	130,780	+0.26(+1.79%)
Apr 10, 2012	14.87	14.87	14.57	14.59	50,225	-0.23(-1.55%)
Apr 09, 2012	14.77	14.87	14.76	14.82	96,423	-0.15(-1.04%)
Apr 05, 2012	14.88	15.01	14.88	14.97	37,456	+0.10(+0.69%)
Apr 04, 2012	14.88	14.92	14.78	14.87	83,759	-0.21(-1.41%)
Apr 03, 2012	15.24	15.24	15.01	15.08	31,030	-0.16(-1.05%)
Apr 02, 2012	15.08	15.31	15.05	15.24	78,297	+0.09(+0.57%)
Mar 30, 2012	15.16	15.18	15.04	15.16	142,747	+0.21(+1.42%)
Mar 29, 2012	15.02	15.04	14.88	14.94	154,684	-0.26(-1.70%)
Mar 28, 2012	15.32	15.32	15.13	15.20	56,996	-0.14(-0.93%)
Mar 27, 2012	15.44	15.46	15.35	15.35	42,086	-0.06(-0.41%)
Mar 26, 2012	15.32	15.42	15.32	15.41	36,115	+0.30(+1.98%)
Mar 23, 2012	15.02	15.12	14.98	15.11	15,096	+0.03(+0.17%)
Mar 22, 2012	15.09	15.12	15.03	15.09	48,205	-0.16(-1.07%)
Mar 21, 2012	15.26	15.27	15.19	15.25	25,667	-0.05(-0.34%)
Mar 20, 2012	15.29	15.32	15.24	15.30	6,190	-0.22(-1.44%)
Mar 19, 2012	15.47	15.57	15.43	15.52	36,231	-0.03(-0.22%)
Mar 16, 2012	15.61	15.61	15.55	15.56	33,140	+0.03(+0.18%)
Mar 15, 2012	15.48	15.57	15.42	15.53	22,428	+0.14(+0.90%)
Mar 14, 2012	15.59	15.62	15.36	15.39	954,720	-0.30(-1.94%)
Mar 13, 2012	15.47	15.70	15.47	15.70	76,326	+0.39(+2.55%)
Mar 12, 2012	15.33	15.35	15.27	15.31	42,593	-0.09(-0.60%)
Mar 09, 2012	15.39	15.47	15.38	15.40	13,101	-0.10(-0.67%)
Mar 08, 2012	15.39	15.51	15.35	15.50	24,472	+0.36(+2.39%)
Mar 07, 2012	15.02	15.15	15.01	15.14	12,181	+0.21(+1.38%)
Mar 06, 2012	15.04	15.04	14.86	14.93	38,317	-0.52(-3.38%)
Mar 05, 2012	15.52	15.52	15.40	15.46	64,455	-0.13(-0.81%)
Mar 02, 2012	15.56	15.60	15.53	15.58	20,149	-0.02(-0.10%)
Mar 01, 2012	15.51	15.63	15.51	15.60	48,794	+0.12(+0.77%)
Feb 29, 2012	15.60	15.66	15.45	15.48	92,712	-0.07(-0.44%)
Feb 28, 2012	15.49	15.55	15.48	15.55	21,639	+0.18(+1.16%)
Feb 27, 2012	15.25	15.40	15.21	15.37	98,941	-0.11(-0.68%)
Feb 24, 2012	15.46	15.53	15.45	15.48	30,539	+0.10(+0.65%)
Feb 23, 2012	15.32	15.40	15.27	15.38	46,330	+0.10(+0.64%)
Feb 22, 2012	15.27	15.31	15.24	15.28	22,069	-0.07(-0.49%)
Feb 21, 2012	15.40	15.43	15.33	15.35	47,595	-0.10(-0.67%)
Feb 17, 2012	15.48	15.49	15.39	15.46	22,585	+0.06(+0.41%)
Feb 16, 2012	15.20	15.42	15.18	15.39	9,480	+0.17(+1.13%)
Feb 15, 2012	15.33	15.34	15.19	15.22	32,344	+0.16(+1.07%)
Feb 14, 2012	15.05	15.07	14.94	15.06	43,393	-0.04(-0.27%)
Feb 13, 2012	15.15	15.15	15.06	15.10	38,672	+0.14(+0.92%)
Feb 10, 2012	14.97	14.99	14.93	14.96	45,215	-0.32(-2.11%)
Feb 09, 2012	15.29	15.32	15.23	15.28	31,244	+0.06(+0.41%)
Feb 08, 2012	15.15	15.27	15.11	15.22	59,864	+0.18(+1.23%)
Feb 07, 2012	14.96	15.07	14.94	15.04	40,340	-0.02(-0.16%)
Feb 06, 2012	15.01	15.07	15.00	15.06	33,470	-0.12(-0.79%)
Feb 03, 2012	15.06	15.19	14.97	15.18	88,378	+0.21(+1.42%)
Feb 02, 2012	14.91	14.99	14.90	14.97	524,260	+0.09(+0.58%)

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.