Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.72	14.92	14.60	14.74	45,353	-0.05(-0.32%)
Apr 27, 2012	14.56	14.85	14.46	14.78	36,770	+0.25(+1.70%)
Apr 26, 2012	14.30	14.56	14.25	14.54	51,097	+0.24(+1.67%)
Apr 25, 2012	14.25	14.31	14.11	14.30	62,885	+0.27(+1.93%)
Apr 24, 2012	13.92	14.24	13.80	14.03	45,920	+0.69(+5.19%)
Apr 23, 2012	13.12	13.53	13.12	13.33	34,272	-0.19(-1.41%)
Apr 20, 2012	13.45	13.91	13.13	13.53	32,303	+0.56(+4.29%)
Apr 19, 2012	13.29	13.46	12.83	12.97	20,164	-0.25(-1.93%)
Apr 18, 2012	13.25	13.37	13.17	13.22	31,534	-0.17(-1.25%)
Apr 17, 2012	13.01	13.62	12.97	13.39	22,914	+0.55(+4.28%)
Apr 16, 2012	12.77	13.00	12.66	12.84	8,322	+0.15(+1.19%)
Apr 13, 2012	12.93	13.02	12.63	12.69	31,070	-0.33(-2.57%)
Apr 12, 2012	12.60	13.19	12.60	13.02	15,684	+0.35(+2.76%)
Apr 11, 2012	12.24	12.74	12.17	12.67	29,837	+0.66(+5.50%)
Apr 10, 2012	12.40	12.71	11.86	12.01	53,057	-0.35(-2.83%)
Apr 09, 2012	12.45	12.59	12.33	12.36	32,175	-0.37(-2.88%)
Apr 05, 2012	12.83	12.94	12.73	12.73	9,719	-0.11(-0.87%)
Apr 04, 2012	13.44	13.44	12.82	12.84	17,096	-0.70(-5.17%)
Apr 03, 2012	13.84	13.96	13.54	13.54	22,344	-0.33(-2.41%)
Apr 02, 2012	13.69	14.04	13.55	13.88	16,958	+0.08(+0.58%)
Mar 30, 2012	14.14	14.14	13.77	13.80	22,619	-0.29(-2.03%)
Mar 29, 2012	13.67	14.12	13.45	14.08	12,767	+0.25(+1.84%)
Mar 28, 2012	13.84	13.92	13.67	13.83	14,901	+0.08(+0.58%)
Mar 27, 2012	13.56	13.92	13.56	13.75	10,419	-0.14(-0.97%)
Mar 26, 2012	13.76	13.92	13.69	13.88	38,844	+0.17(+1.22%)
Mar 23, 2012	13.37	13.72	13.25	13.72	23,437	+0.33(+2.50%)
Mar 22, 2012	13.28	13.38	13.14	13.38	18,601	-0.13(-0.94%)
Mar 21, 2012	13.55	13.62	13.37	13.51	18,365	+0.06(+0.41%)
Mar 20, 2012	13.61	13.61	13.37	13.45	11,512	-0.25(-1.80%)
Mar 19, 2012	13.51	13.76	13.46	13.70	39,414	+0.22(+1.65%)
Mar 16, 2012	13.52	13.60	13.33	13.48	60,762	-0.01(-0.06%)
Mar 15, 2012	13.15	13.49	13.15	13.49	18,255	+0.25(+1.92%)
Mar 14, 2012	13.12	13.26	13.12	13.23	11,164	+0.02(+0.18%)
Mar 13, 2012	12.74	13.38	12.70	13.21	17,167	+0.55(+4.34%)
Mar 12, 2012	12.60	12.69	12.56	12.66	5,557	+0.02(+0.13%)
Mar 09, 2012	12.29	12.66	12.17	12.64	22,542	+0.45(+3.65%)
Mar 08, 2012	12.09	12.21	11.89	12.20	13,688	+0.15(+1.26%)
Mar 07, 2012	11.86	12.05	11.86	12.05	16,511	+0.25(+2.16%)
Mar 06, 2012	12.07	12.10	11.56	11.79	26,726	-0.43(-3.52%)
Mar 05, 2012	11.93	12.22	11.93	12.22	15,068	+0.34(+2.88%)
Mar 02, 2012	12.56	12.56	11.70	11.88	45,853	-0.55(-4.42%)
Mar 01, 2012	12.66	12.69	12.43	12.43	26,545	-0.09(-0.70%)
Feb 29, 2012	13.17	13.17	12.52	12.52	21,733	-0.57(-4.38%)
Feb 28, 2012	13.19	13.19	13.06	13.09	8,195	-0.06(-0.42%)
Feb 27, 2012	13.16	13.19	13.02	13.14	8,855	-0.06(-0.42%)
Feb 24, 2012	13.38	13.38	13.18	13.20	10,602	-0.21(-1.60%)
Feb 23, 2012	13.30	13.43	13.19	13.41	12,679	+0.44(+3.37%)
Feb 22, 2012	13.23	13.23	12.92	12.98	16,756	-0.23(-1.75%)
Feb 21, 2012	13.45	13.45	13.17	13.21	6,023	-0.17(-1.30%)
Feb 17, 2012	13.40	13.41	13.18	13.38	12,386	+0.06(+0.47%)
Feb 16, 2012	12.98	13.44	12.98	13.32	9,093	+0.36(+2.81%)
Feb 15, 2012	13.15	13.31	12.95	12.95	19,627	-0.28(-2.15%)
Feb 14, 2012	13.35	13.37	13.17	13.24	7,643	-0.26(-1.93%)
Feb 13, 2012	13.50	13.50	13.33	13.50	9,751	+0.21(+1.55%)
Feb 10, 2012	13.28	13.44	13.20	13.29	9,954	-0.18(-1.35%)
Feb 09, 2012	13.57	13.57	13.41	13.48	4,846	-0.06(-0.47%)
Feb 08, 2012	13.53	13.57	13.40	13.54	33,691	+0.00(+0.00%)
Feb 07, 2012	13.37	13.63	13.37	13.54	19,498	+0.02(+0.12%)
Feb 06, 2012	13.44	13.60	13.34	13.52	10,154	-0.08(-0.58%)
Feb 03, 2012	13.37	13.60	13.24	13.60	35,807	+0.37(+2.81%)
Feb 02, 2012	13.19	13.37	13.10	13.23	22,061	+0.11(+0.84%)

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.