Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.20	14.47	14.10	14.41	56,727	+0.25(+1.75%)
Apr 27, 2012	14.52	14.54	14.08	14.17	44,077	-0.48(-3.30%)
Apr 26, 2012	14.50	14.71	14.27	14.65	72,513	+0.15(+1.07%)
Apr 25, 2012	14.19	14.50	14.19	14.50	27,406	+0.31(+2.20%)
Apr 24, 2012	14.25	14.35	13.86	14.18	74,957	+0.05(+0.32%)
Apr 23, 2012	14.10	14.28	13.71	14.14	37,766	+0.00(+0.03%)
Apr 20, 2012	13.98	14.42	13.88	14.13	65,659	+0.14(+1.00%)
Apr 19, 2012	13.05	13.99	13.05	13.99	101,604	+0.91(+6.95%)
Apr 18, 2012	12.79	13.22	12.79	13.08	91,643	+0.25(+1.92%)
Apr 17, 2012	12.77	12.96	12.77	12.84	63,234	+0.07(+0.55%)
Apr 16, 2012	13.29	13.47	12.70	12.77	78,501	-0.41(-3.12%)
Apr 13, 2012	13.40	13.40	13.12	13.18	83,190	-0.24(-1.75%)
Apr 12, 2012	13.44	13.54	13.37	13.41	60,384	-0.06(-0.42%)
Apr 11, 2012	13.58	13.77	13.44	13.47	49,575	-0.11(-0.78%)
Apr 10, 2012	13.85	13.87	13.58	13.58	62,514	-0.26(-1.88%)
Apr 09, 2012	13.99	13.99	13.79	13.84	84,878	-0.18(-1.25%)
Apr 05, 2012	14.21	14.33	13.96	14.01	23,856	-0.20(-1.41%)
Apr 04, 2012	14.44	14.49	14.07	14.21	67,888	-0.34(-2.34%)
Apr 03, 2012	14.65	14.65	14.44	14.55	39,206	-0.06(-0.41%)
Apr 02, 2012	14.70	14.84	14.58	14.61	63,009	-0.21(-1.40%)
Mar 30, 2012	14.65	14.91	14.54	14.82	48,040	+0.28(+1.91%)
Mar 29, 2012	15.17	15.17	14.30	14.54	169,737	-0.57(-3.77%)
Mar 28, 2012	15.28	15.33	15.04	15.11	47,468	-0.26(-1.67%)
Mar 27, 2012	15.41	15.44	15.27	15.37	56,173	-0.06(-0.41%)
Mar 26, 2012	15.72	15.72	15.41	15.43	53,063	-0.12(-0.79%)
Mar 23, 2012	15.59	15.72	15.49	15.55	45,981	-0.15(-0.96%)
Mar 22, 2012	15.68	15.75	15.47	15.70	58,402	-0.07(-0.42%)
Mar 21, 2012	15.60	15.84	15.57	15.77	21,693	+0.07(+0.45%)
Mar 20, 2012	15.55	15.70	15.38	15.70	72,839	+0.07(+0.42%)
Mar 19, 2012	15.72	15.77	15.54	15.63	26,557	-0.13(-0.82%)
Mar 16, 2012	15.78	15.93	15.54	15.76	36,311	-0.10(-0.64%)
Mar 15, 2012	16.15	16.15	15.80	15.86	18,760	-0.09(-0.55%)
Mar 14, 2012	16.25	16.37	15.93	15.95	35,953	-0.32(-1.96%)
Mar 13, 2012	16.56	16.56	16.25	16.27	35,189	-0.25(-1.52%)
Mar 12, 2012	16.44	16.58	16.34	16.52	32,995	-0.05(-0.32%)
Mar 09, 2012	16.61	16.75	16.47	16.57	42,173	-0.04(-0.22%)
Mar 08, 2012	16.60	16.76	16.58	16.61	23,947	-0.09(-0.54%)
Mar 07, 2012	16.42	16.85	16.42	16.70	40,093	+0.24(+1.44%)
Mar 06, 2012	16.10	16.60	15.76	16.46	65,804	+0.36(+2.26%)
Mar 05, 2012	16.18	16.43	16.10	16.10	33,813	-0.12(-0.71%)
Mar 02, 2012	16.51	16.56	16.18	16.21	28,857	-0.32(-1.92%)
Mar 01, 2012	16.57	16.57	16.29	16.53	44,391	-0.06(-0.38%)
Feb 29, 2012	16.44	16.64	16.37	16.59	34,883	+0.22(+1.34%)
Feb 28, 2012	16.84	17.04	16.36	16.37	69,723	-0.37(-2.19%)
Feb 27, 2012	17.12	17.20	16.74	16.74	19,644	-0.38(-2.21%)
Feb 24, 2012	16.88	17.12	16.86	17.12	37,718	+0.16(+0.94%)
Feb 23, 2012	16.77	16.96	16.60	16.96	35,137	+0.15(+0.91%)
Feb 22, 2012	16.63	16.81	16.46	16.81	28,401	+0.13(+0.77%)
Feb 21, 2012	16.41	16.70	16.37	16.68	31,059	+0.33(+2.04%)
Feb 17, 2012	16.20	16.36	16.18	16.34	27,737	+0.08(+0.49%)
Feb 16, 2012	16.18	16.44	15.96	16.26	38,517	+0.17(+1.08%)
Feb 15, 2012	16.14	16.18	15.92	16.09	26,463	+0.01(+0.09%)
Feb 14, 2012	15.77	16.10	15.77	16.07	21,457	+0.26(+1.67%)
Feb 13, 2012	15.58	15.89	15.54	15.81	36,635	+0.30(+1.95%)
Feb 10, 2012	15.39	16.10	15.39	15.51	74,144	+0.07(+0.45%)
Feb 09, 2012	15.31	15.48	15.31	15.44	39,454	+0.17(+1.14%)
Feb 08, 2012	15.21	15.34	15.03	15.26	46,237	+0.09(+0.57%)
Feb 07, 2012	15.25	15.35	15.01	15.18	44,656	-0.09(-0.57%)
Feb 06, 2012	15.22	15.38	15.10	15.26	33,559	-0.04(-0.25%)
Feb 03, 2012	15.85	15.85	15.24	15.30	101,858	-0.61(-3.85%)
Feb 02, 2012	15.98	16.08	15.81	15.91	27,087	-0.18(-1.15%)

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.