Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.22	17.28	16.90	17.00	2,926,664	-0.22(-1.26%)
Apr 27, 2012	17.16	17.27	16.90	17.21	2,542,640	+0.19(+1.13%)
Apr 26, 2012	16.78	17.13	16.67	17.02	4,205,222	+0.19(+1.14%)
Apr 25, 2012	16.89	16.90	16.59	16.83	5,717,381	+0.11(+0.65%)
Apr 24, 2012	16.30	16.87	16.26	16.72	9,716,945	-0.62(-3.58%)
Apr 23, 2012	16.90	17.43	16.80	17.34	4,304,920	+0.22(+1.29%)
Apr 20, 2012	17.61	17.68	17.09	17.12	3,947,351	-0.32(-1.86%)
Apr 19, 2012	17.69	17.81	17.34	17.45	4,489,701	-0.20(-1.13%)
Apr 18, 2012	17.50	17.88	17.49	17.65	3,366,630	+0.00(+0.00%)
Apr 17, 2012	17.51	17.88	17.45	17.65	3,674,500	+0.31(+1.80%)
Apr 16, 2012	17.25	17.54	17.08	17.33	3,136,566	+0.22(+1.29%)
Apr 13, 2012	17.47	17.56	17.02	17.11	5,384,943	-0.50(-2.86%)
Apr 12, 2012	17.48	17.71	17.34	17.62	2,205,122	+0.25(+1.42%)
Apr 11, 2012	17.10	17.50	16.99	17.37	3,855,488	+0.47(+2.76%)
Apr 10, 2012	17.16	17.26	16.57	16.90	5,719,947	-0.27(-1.55%)
Apr 09, 2012	17.19	17.31	17.03	17.17	2,959,526	-0.40(-2.28%)
Apr 05, 2012	17.54	17.73	17.43	17.57	3,108,019	+0.00(+0.00%)
Apr 04, 2012	17.68	17.86	17.40	17.57	4,747,098	-0.36(-2.00%)
Apr 03, 2012	17.80	17.94	17.56	17.93	4,501,755	+0.07(+0.37%)
Apr 02, 2012	17.83	17.96	17.50	17.86	3,438,144	-0.03(-0.14%)
Mar 30, 2012	18.11	18.25	17.68	17.89	2,591,710	-0.16(-0.88%)
Mar 29, 2012	18.00	18.13	17.65	18.05	2,910,168	-0.13(-0.69%)
Mar 28, 2012	18.07	18.35	17.89	18.17	4,136,126	+0.12(+0.65%)
Mar 27, 2012	18.31	18.41	18.04	18.06	3,681,134	-0.26(-1.41%)
Mar 26, 2012	18.36	18.46	18.15	18.31	3,783,402	+0.20(+1.10%)
Mar 23, 2012	17.87	18.16	17.57	18.11	4,297,445	+0.21(+1.16%)
Mar 22, 2012	18.24	18.28	17.83	17.91	4,386,685	-0.49(-2.67%)
Mar 21, 2012	18.50	18.72	18.23	18.40	3,686,223	-0.11(-0.59%)
Mar 20, 2012	18.38	18.67	18.14	18.51	5,642,214	-0.37(-1.94%)
Mar 19, 2012	18.56	19.01	18.50	18.87	3,752,979	+0.30(+1.62%)
Mar 16, 2012	18.65	18.85	18.41	18.57	5,235,361	+0.13(+0.68%)
Mar 15, 2012	18.06	18.75	17.93	18.45	6,610,139	+0.46(+2.55%)
Mar 14, 2012	17.52	18.19	17.09	17.99	15,735,484	+1.71(+10.50%)
Mar 13, 2012	15.76	16.50	15.72	16.28	7,379,512	+0.68(+4.38%)
Mar 12, 2012	15.82	15.89	15.49	15.60	2,534,210	-0.23(-1.47%)
Mar 09, 2012	15.62	16.00	15.49	15.83	3,192,356	+0.25(+1.61%)
Mar 08, 2012	15.44	15.61	15.29	15.58	2,586,417	+0.30(+1.96%)
Mar 07, 2012	15.29	15.55	15.20	15.28	4,125,176	+0.32(+2.12%)
Mar 06, 2012	15.30	15.30	14.80	14.96	3,298,961	-0.50(-3.23%)
Mar 05, 2012	15.63	15.74	15.31	15.46	2,595,159	-0.26(-1.64%)
Mar 02, 2012	15.80	15.84	15.62	15.72	2,141,055	-0.11(-0.68%)
Mar 01, 2012	15.90	16.13	15.74	15.83	3,183,473	-0.01(-0.05%)
Feb 29, 2012	16.05	16.27	15.73	15.84	3,201,163	-0.18(-1.14%)
Feb 28, 2012	15.93	16.22	15.70	16.02	3,260,678	+0.12(+0.79%)
Feb 27, 2012	15.65	15.94	15.59	15.90	3,539,776	+0.06(+0.37%)
Feb 24, 2012	15.79	15.89	15.67	15.84	2,915,050	+0.07(+0.48%)
Feb 23, 2012	15.70	15.88	15.57	15.76	2,734,196	+0.10(+0.64%)
Feb 22, 2012	16.25	16.28	15.56	15.66	4,401,586	-0.59(-3.64%)
Feb 21, 2012	16.65	16.65	16.13	16.25	4,668,111	-0.30(-1.81%)
Feb 17, 2012	16.08	16.76	16.03	16.55	9,455,802	+0.58(+3.65%)
Feb 16, 2012	15.44	16.10	15.39	15.97	5,036,485	+0.54(+3.51%)
Feb 15, 2012	15.40	15.67	15.38	15.43	4,079,934	+0.08(+0.49%)
Feb 14, 2012	15.35	15.41	15.16	15.35	3,631,050	-0.11(-0.70%)
Feb 13, 2012	15.50	15.60	15.33	15.46	2,700,169	+0.15(+0.98%)
Feb 10, 2012	15.19	15.38	15.06	15.31	2,820,232	-0.12(-0.76%)
Feb 09, 2012	15.55	15.65	15.30	15.43	3,884,246	-0.05(-0.32%)
Feb 08, 2012	15.27	15.55	15.22	15.48	3,352,437	+0.18(+1.20%)
Feb 07, 2012	15.05	15.40	14.95	15.30	4,333,398	+0.23(+1.55%)
Feb 06, 2012	14.96	15.17	14.90	15.06	3,400,586	+0.03(+0.22%)
Feb 03, 2012	14.67	15.12	14.59	15.03	7,936,789	+0.60(+4.16%)
Feb 02, 2012	14.24	14.49	14.00	14.43	4,368,722	+0.24(+1.70%)

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.