Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.50	14.65	14.47	14.58	674,269	+0.03(+0.22%)
Apr 27, 2012	14.44	14.63	14.30	14.55	624,482	+0.10(+0.67%)
Apr 26, 2012	14.85	14.85	14.09	14.45	1,144,851	-0.40(-2.71%)
Apr 25, 2012	14.73	14.90	14.64	14.86	461,812	+0.31(+2.10%)
Apr 24, 2012	14.42	14.59	14.35	14.55	468,245	+0.13(+0.89%)
Apr 23, 2012	14.27	14.43	14.07	14.42	522,144	-0.09(-0.61%)
Apr 20, 2012	14.49	14.57	14.40	14.51	370,996	+0.16(+1.12%)
Apr 19, 2012	14.20	14.43	14.00	14.35	561,838	+0.19(+1.31%)
Apr 18, 2012	14.34	14.52	14.13	14.16	528,951	-0.29(-2.01%)
Apr 17, 2012	14.15	14.58	14.15	14.45	446,686	+0.43(+3.04%)
Apr 16, 2012	14.03	14.23	13.88	14.03	346,073	+0.08(+0.58%)
Apr 13, 2012	14.22	14.22	13.92	13.95	392,670	-0.31(-2.15%)
Apr 12, 2012	13.97	14.31	13.97	14.25	447,662	+0.27(+1.96%)
Apr 11, 2012	13.63	14.01	13.63	13.98	562,378	+0.51(+3.77%)
Apr 10, 2012	13.79	13.82	13.43	13.47	535,755	-0.35(-2.51%)
Apr 09, 2012	13.62	13.95	13.58	13.82	451,475	-0.10(-0.75%)
Apr 05, 2012	14.04	14.11	13.82	13.92	339,439	-0.21(-1.48%)
Apr 04, 2012	14.16	14.31	14.06	14.13	375,084	-0.23(-1.57%)
Apr 03, 2012	14.69	14.76	14.26	14.36	444,116	-0.31(-2.14%)
Apr 02, 2012	14.38	14.67	14.20	14.67	384,504	+0.23(+1.56%)
Mar 30, 2012	14.57	14.66	14.40	14.44	266,092	+0.01(+0.06%)
Mar 29, 2012	14.30	14.48	14.18	14.44	240,010	-0.01(-0.06%)
Mar 28, 2012	14.57	14.64	14.30	14.44	314,428	-0.09(-0.61%)
Mar 27, 2012	14.65	14.73	14.53	14.53	287,885	-0.10(-0.66%)
Mar 26, 2012	14.47	14.69	14.44	14.63	473,731	+0.33(+2.31%)
Mar 23, 2012	14.09	14.31	14.07	14.30	466,713	+0.19(+1.31%)
Mar 22, 2012	14.10	14.29	13.98	14.11	835,673	-0.16(-1.13%)
Mar 21, 2012	14.27	14.38	14.12	14.28	307,226	+0.06(+0.45%)
Mar 20, 2012	14.24	14.34	14.14	14.21	568,853	-0.13(-0.90%)
Mar 19, 2012	14.11	14.46	14.07	14.34	684,710	+0.23(+1.60%)
Mar 16, 2012	14.24	14.39	14.11	14.11	573,297	-0.11(-0.79%)
Mar 15, 2012	13.97	14.24	13.86	14.23	347,914	+0.26(+1.85%)
Mar 14, 2012	14.03	14.17	13.87	13.97	323,080	-0.08(-0.57%)
Mar 13, 2012	13.83	14.06	13.73	14.05	408,414	+0.36(+2.65%)
Mar 12, 2012	13.74	13.90	13.66	13.69	203,581	-0.06(-0.41%)
Mar 09, 2012	13.53	13.83	13.53	13.74	390,111	+0.21(+1.55%)
Mar 08, 2012	13.44	13.62	13.29	13.53	316,176	+0.19(+1.45%)
Mar 07, 2012	13.23	13.34	13.17	13.34	274,910	+0.19(+1.47%)
Mar 06, 2012	13.40	13.49	13.10	13.15	570,930	-0.42(-3.09%)
Mar 05, 2012	13.36	13.62	13.32	13.57	291,196	+0.15(+1.08%)
Mar 02, 2012	13.53	13.74	13.40	13.42	516,214	-0.15(-1.13%)
Mar 01, 2012	13.70	13.91	13.56	13.57	276,947	-0.07(-0.53%)
Feb 29, 2012	14.11	14.18	13.61	13.65	917,774	-0.44(-3.14%)
Feb 28, 2012	14.07	14.19	14.00	14.09	769,045	+0.07(+0.52%)
Feb 27, 2012	13.90	14.11	13.90	14.02	403,776	+0.01(+0.06%)
Feb 24, 2012	14.07	14.21	13.99	14.01	293,913	-0.09(-0.62%)
Feb 23, 2012	14.01	14.15	14.01	14.10	352,855	+0.08(+0.57%)
Feb 22, 2012	14.01	14.11	13.97	14.02	374,146	-0.02(-0.11%)
Feb 21, 2012	14.06	14.15	13.99	14.03	397,302	+0.00(+0.00%)
Feb 17, 2012	14.10	14.31	14.00	14.03	308,777	-0.02(-0.17%)
Feb 16, 2012	13.74	14.07	13.71	14.06	379,677	+0.30(+2.21%)
Feb 15, 2012	14.03	14.07	13.71	13.75	558,087	-0.18(-1.26%)
Feb 14, 2012	14.02	14.05	13.79	13.93	401,816	-0.12(-0.85%)
Feb 13, 2012	13.83	14.05	13.75	14.05	501,697	+0.35(+2.57%)
Feb 10, 2012	13.62	13.75	13.54	13.70	478,632	-0.07(-0.52%)
Feb 09, 2012	13.68	13.83	13.61	13.77	574,287	+0.14(+1.06%)
Feb 08, 2012	13.50	13.69	13.33	13.63	600,075	+0.14(+1.07%)
Feb 07, 2012	13.39	13.57	13.36	13.48	525,123	+0.06(+0.48%)
Feb 06, 2012	13.19	13.42	13.09	13.42	554,335	+0.20(+1.51%)
Feb 03, 2012	12.98	13.23	12.91	13.22	577,049	+0.39(+3.06%)
Feb 02, 2012	12.68	12.84	12.63	12.83	471,650	+0.13(+1.01%)

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.