Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.60	17.64	17.56	17.60	1,481	+0.10(+0.57%)
Apr 27, 2012	17.44	17.50	17.44	17.50	2,904	-0.10(-0.57%)
Apr 26, 2012	17.45	17.60	17.35	17.60	6,307	+0.26(+1.50%)
Apr 25, 2012	17.45	17.50	17.34	17.34	1,575	-0.11(-0.63%)
Apr 24, 2012		17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 23, 2012		17.45	17.45	17.45	0	+0.00(+0.00%)
Apr 20, 2012	17.45	17.45	17.45	17.45	1,200	+0.10(+0.58%)
Apr 19, 2012	17.35	17.35	17.35	17.35	317	-0.07(-0.40%)
Apr 18, 2012		17.42	17.42	17.42	0	+0.00(+0.00%)
Apr 17, 2012	17.46	17.54	17.41	17.42	3,060	-0.18(-1.02%)
Apr 16, 2012	17.60	17.60	17.60	17.60	329	-0.04(-0.23%)
Apr 13, 2012	17.64	17.64	17.64	17.64	186	-0.06(-0.34%)
Apr 12, 2012	17.44	17.70	17.44	17.70	1,000	+0.50(+2.91%)
Apr 11, 2012	17.21	17.21	17.20	17.20	4,578	+0.02(+0.12%)
Apr 10, 2012	17.25	17.25	17.18	17.18	2,825	-0.31(-1.77%)
Apr 09, 2012		17.49	17.49	17.49	50	+0.00(+0.00%)
Apr 05, 2012	17.49	17.49	17.47	17.49	1,945	-0.01(-0.06%)
Apr 04, 2012	17.50	17.50	17.50	17.50	500	-0.05(-0.28%)
Apr 03, 2012	17.55	17.55	17.55	17.55	900	+0.05(+0.29%)
Apr 02, 2012	17.50	17.50	17.50	17.50	250	+0.00(+0.00%)
Mar 30, 2012	17.53	17.53	17.49	17.50	1,730	+0.10(+0.57%)
Mar 29, 2012	17.45	17.45	17.25	17.40	3,400	-0.05(-0.29%)
Mar 28, 2012	18.02	18.03	17.45	17.45	13,525	-0.64(-3.54%)
Mar 27, 2012	18.09	18.09	18.06	18.09	740	+0.00(+0.00%)
Mar 26, 2012	18.09	18.09	18.09	18.09	200	+0.19(+1.06%)
Mar 23, 2012	18.24	18.24	17.90	17.90	7,335	+0.04(+0.22%)
Mar 22, 2012	17.90	17.90	17.86	17.86	541	+0.06(+0.34%)
Mar 21, 2012	17.86	17.86	17.80	17.80	3,790	-0.45(-2.47%)
Mar 20, 2012	18.25	18.40	18.25	18.25	10,485	-0.31(-1.67%)
Mar 19, 2012	17.85	18.61	17.85	18.56	6,728	+0.64(+3.57%)
Mar 16, 2012	17.92	17.92	17.92	17.92	300	-0.08(-0.44%)
Mar 15, 2012	17.84	18.00	17.84	18.00	1,000	+0.15(+0.84%)
Mar 14, 2012	17.86	17.86	17.85	17.85	3,700	+0.00(+0.00%)
Mar 13, 2012	17.90	17.90	17.80	17.85	5,232	-0.05(-0.28%)
Mar 12, 2012	17.95	18.00	17.90	17.90	4,261	+0.05(+0.28%)
Mar 09, 2012	17.81	17.85	17.80	17.85	1,905	-0.08(-0.45%)
Mar 08, 2012	17.95	17.95	17.93	17.93	2,737	+0.04(+0.22%)
Mar 07, 2012	17.90	17.90	17.89	17.89	1,418	+0.08(+0.45%)
Mar 06, 2012	18.12	18.12	17.81	17.81	5,486	-0.41(-2.25%)
Mar 05, 2012	18.22	18.22	18.22	18.22	477	+0.00(+0.00%)
Mar 02, 2012	18.20	18.22	18.20	18.22	790	+0.02(+0.11%)
Mar 01, 2012	18.02	18.20	18.02	18.20	950	+0.25(+1.39%)
Feb 29, 2012	18.04	18.04	17.95	17.95	2,550	-0.02(-0.11%)
Feb 28, 2012	18.15	18.15	17.96	17.97	1,273	-0.28(-1.53%)
Feb 27, 2012	18.49	18.49	18.25	18.25	4,240	+0.05(+0.27%)
Feb 24, 2012	18.20	18.20	18.20	18.20	0	+0.00(+0.00%)
Feb 23, 2012	17.72	18.20	17.72	18.20	1,432	+0.40(+2.25%)
Feb 22, 2012	18.10	18.11	17.80	17.80	1,514	+0.00(+0.00%)
Feb 21, 2012	18.00	18.00	17.80	17.80	2,460	+0.10(+0.56%)
Feb 17, 2012		17.70	17.70	17.70	0	+0.00(+0.00%)
Feb 16, 2012	17.58	17.70	17.57	17.70	2,010	+0.11(+0.63%)
Feb 15, 2012	17.59	17.59	17.59	17.59	650	-0.01(-0.06%)
Feb 14, 2012	17.60	17.65	17.60	17.60	2,782	-0.05(-0.28%)
Feb 13, 2012	17.64	17.65	17.64	17.65	581	+0.08(+0.46%)
Feb 10, 2012	17.65	17.81	17.57	17.57	4,671	+0.03(+0.17%)
Feb 09, 2012	17.55	17.55	17.54	17.54	881	-0.12(-0.68%)
Feb 08, 2012	17.50	17.66	17.50	17.66	1,598	+0.16(+0.91%)
Feb 07, 2012	17.60	17.60	17.50	17.50	1,100	-0.01(-0.06%)
Feb 06, 2012	17.50	17.51	17.50	17.51	645	-0.29(-1.63%)
Feb 03, 2012	17.80	17.80	17.80	17.80	349	+0.00(+0.00%)
Feb 02, 2012	17.80	17.80	17.40	17.80	6,720	+0.10(+0.56%)

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.