Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.12	16.18	15.84	15.85	283,217	-0.30(-1.85%)
Apr 27, 2012	15.89	16.24	15.79	16.15	273,049	+0.26(+1.65%)
Apr 26, 2012	15.64	15.94	15.64	15.88	217,882	+0.16(+1.04%)
Apr 25, 2012	15.76	15.94	15.60	15.72	441,014	+0.14(+0.93%)
Apr 24, 2012	15.44	15.67	15.26	15.58	364,718	+0.10(+0.62%)
Apr 23, 2012	15.61	15.64	15.46	15.48	322,028	-0.40(-2.52%)
Apr 20, 2012	16.05	16.18	15.80	15.88	358,351	+0.11(+0.70%)
Apr 19, 2012	15.79	15.89	15.55	15.77	348,617	+0.02(+0.14%)
Apr 18, 2012	15.74	15.85	15.64	15.75	312,834	-0.06(-0.37%)
Apr 17, 2012	15.90	16.01	15.78	15.81	397,495	+0.08(+0.52%)
Apr 16, 2012	15.76	15.89	15.70	15.72	452,977	-0.02(-0.14%)
Apr 13, 2012	15.82	15.85	15.75	15.75	395,632	-0.19(-1.16%)
Apr 12, 2012	16.00	16.07	15.59	15.93	473,843	-0.03(-0.19%)
Apr 11, 2012	15.11	16.04	14.81	15.96	940,317	+1.13(+7.59%)
Apr 10, 2012	15.00	15.08	14.72	14.83	658,545	-0.22(-1.48%)
Apr 09, 2012	14.98	15.12	14.82	15.06	451,260	-0.21(-1.36%)
Apr 05, 2012	15.54	15.70	15.03	15.26	2,406,662	-0.59(-3.69%)
Apr 04, 2012	15.95	15.95	15.69	15.85	353,284	-0.21(-1.34%)
Apr 03, 2012	15.93	16.13	15.89	16.06	279,739	+0.10(+0.65%)
Apr 02, 2012	15.66	16.04	15.55	15.96	420,369	+0.20(+1.27%)
Mar 30, 2012	15.94	16.02	15.75	15.76	446,261	-0.19(-1.16%)
Mar 29, 2012	15.87	16.01	15.62	15.95	434,114	-0.07(-0.46%)
Mar 28, 2012	16.27	16.35	15.86	16.02	655,904	-0.31(-1.91%)
Mar 27, 2012	16.07	16.36	16.01	16.33	929,966	+0.36(+2.27%)
Mar 26, 2012	15.43	15.98	15.43	15.97	739,881	+0.64(+4.16%)
Mar 23, 2012	15.23	15.34	15.06	15.33	300,391	+0.07(+0.44%)
Mar 22, 2012	14.99	15.27	14.99	15.26	277,069	+0.10(+0.68%)
Mar 21, 2012	15.31	15.34	15.15	15.16	250,170	-0.09(-0.58%)
Mar 20, 2012	14.99	15.30	14.76	15.25	601,598	+0.13(+0.88%)
Mar 19, 2012	15.07	15.32	15.02	15.12	307,174	+0.01(+0.10%)
Mar 16, 2012	15.26	15.26	15.01	15.10	466,693	-0.16(-1.07%)
Mar 15, 2012	15.18	15.27	14.94	15.26	352,520	+0.04(+0.24%)
Mar 14, 2012	15.41	15.41	15.09	15.23	324,844	-0.17(-1.11%)
Mar 13, 2012	15.35	15.55	15.21	15.40	505,564	+0.32(+2.11%)
Mar 12, 2012	15.23	15.28	15.05	15.08	241,620	-0.19(-1.26%)
Mar 09, 2012	15.10	15.41	15.05	15.27	307,356	+0.14(+0.93%)
Mar 08, 2012	15.18	15.19	15.06	15.13	522,673	+0.00(+0.00%)
Mar 07, 2012	14.93	15.17	14.85	15.13	506,009	+0.29(+1.95%)
Mar 06, 2012	14.89	15.09	14.83	14.84	368,320	-0.20(-1.33%)
Mar 05, 2012	14.71	15.09	14.71	15.04	490,128	+0.25(+1.70%)
Mar 02, 2012	14.93	14.95	14.63	14.79	609,778	-0.16(-1.09%)
Mar 01, 2012	14.51	15.02	14.43	14.95	578,177	+0.52(+3.59%)
Feb 29, 2012	14.59	14.67	14.33	14.43	627,492	-0.16(-1.12%)
Feb 28, 2012	14.72	14.72	14.53	14.60	446,195	-0.10(-0.66%)
Feb 27, 2012	14.77	14.82	14.55	14.69	660,461	-0.18(-1.20%)
Feb 24, 2012	15.09	15.09	14.86	14.87	381,586	-0.27(-1.76%)
Feb 23, 2012	14.91	15.15	14.87	15.14	238,480	+0.27(+1.84%)
Feb 22, 2012	14.82	14.95	14.79	14.86	372,794	+0.03(+0.20%)
Feb 21, 2012	14.94	15.07	14.81	14.83	276,271	-0.15(-0.98%)
Feb 17, 2012	15.08	15.12	14.88	14.98	254,292	-0.07(-0.49%)
Feb 16, 2012	14.82	15.07	14.73	15.05	318,026	+0.25(+1.69%)
Feb 15, 2012	15.08	15.11	14.70	14.80	368,441	-0.25(-1.66%)
Feb 14, 2012	14.97	15.07	14.89	15.05	362,492	-0.04(-0.24%)
Feb 13, 2012	15.07	15.21	14.99	15.09	403,906	+0.10(+0.69%)
Feb 10, 2012	15.25	15.34	14.94	14.99	432,401	-0.46(-2.95%)
Feb 09, 2012	15.14	15.58	15.04	15.44	672,524	+0.43(+2.89%)
Feb 08, 2012	14.14	15.36	14.06	15.01	1,527,895	+1.04(+7.47%)
Feb 07, 2012	14.05	14.15	13.95	13.97	390,533	-0.10(-0.68%)
Feb 06, 2012	14.14	14.26	13.95	14.06	611,523	-0.10(-0.68%)
Feb 03, 2012	14.20	14.39	13.99	14.16	615,686	+0.21(+1.53%)
Feb 02, 2012	13.86	13.97	13.75	13.94	472,161	+0.16(+1.17%)

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.