Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.30	24.30	23.30	24.11	12,860	-0.06(-0.26%)
Apr 27, 2012	23.62	24.18	23.43	24.18	16,080	+0.37(+1.57%)
Apr 26, 2012	23.68	23.99	22.49	23.80	6,972	+0.44(+1.87%)
Apr 25, 2012	23.18	23.99	22.74	23.37	8,455	-0.06(-0.27%)
Apr 24, 2012	23.05	23.55	22.74	23.43	6,493	+0.87(+3.87%)
Apr 23, 2012	20.25	22.56	19.44	22.56	19,044	+1.99(+9.70%)
Apr 20, 2012	21.68	21.68	20.31	20.56	4,558	-0.69(-3.23%)
Apr 19, 2012	20.87	21.50	20.87	21.25	3,536	+0.19(+0.89%)
Apr 18, 2012	21.56	21.68	20.81	21.06	3,858	-0.62(-2.87%)
Apr 17, 2012	21.50	21.81	21.00	21.68	4,925	+0.25(+1.16%)
Apr 16, 2012	21.56	21.87	20.87	21.43	7,292	+0.19(+0.88%)
Apr 13, 2012	21.25	21.50	20.56	21.25	2,066	+0.19(+0.89%)
Apr 12, 2012	20.81	22.06	20.56	21.06	18,748	+0.50(+2.42%)
Apr 11, 2012	19.75	20.87	19.75	20.56	9,575	+1.37(+7.14%)
Apr 10, 2012	20.19	20.19	18.69	19.19	18,897	-0.75(-3.75%)
Apr 09, 2012	21.00	21.12	19.63	19.94	14,804	-1.31(-6.16%)
Apr 05, 2012	23.24	23.24	20.87	21.25	25,683	-1.81(-7.84%)
Apr 04, 2012	22.87	23.62	22.18	23.05	10,611	+0.44(+1.93%)
Apr 03, 2012	22.25	22.68	22.12	22.62	6,988	+0.56(+2.54%)
Apr 02, 2012	22.12	22.12	21.62	22.06	5,630	+0.25(+1.14%)
Mar 30, 2012	21.62	21.87	21.25	21.81	4,682	+0.06(+0.29%)
Mar 29, 2012	21.56	21.87	21.00	21.75	24,994	-0.06(-0.29%)
Mar 28, 2012	21.81	21.87	21.25	21.81	6,918	+0.25(+1.16%)
Mar 27, 2012	21.50	21.56	21.00	21.56	4,380	-0.12(-0.57%)
Mar 26, 2012	21.43	21.93	21.31	21.68	8,326	+0.12(+0.58%)
Mar 23, 2012	21.37	21.68	21.19	21.56	4,632	+0.37(+1.76%)
Mar 22, 2012	21.81	21.81	19.44	21.19	23,261	-0.56(-2.58%)
Mar 21, 2012	22.18	22.25	21.37	21.75	8,153	-0.44(-1.97%)
Mar 20, 2012	22.12	22.37	21.62	22.18	13,389	+0.44(+2.01%)
Mar 19, 2012	21.37	22.12	21.19	21.75	14,952	+0.62(+2.95%)
Mar 16, 2012	21.12	21.93	20.83	21.12	25,679	+0.50(+2.42%)
Mar 15, 2012	19.94	21.06	19.94	20.62	14,499	+0.81(+4.09%)
Mar 14, 2012	21.50	21.50	18.19	19.81	47,340	-1.56(-7.29%)
Mar 13, 2012	21.19	21.81	20.62	21.37	49,241	+0.87(+4.26%)
Mar 12, 2012	19.07	20.50	18.38	20.50	37,923	+2.12(+11.53%)
Mar 09, 2012	19.19	19.32	17.83	18.38	21,314	-0.81(-4.22%)
Mar 08, 2012	18.69	20.25	18.13	19.19	44,933	+1.12(+6.21%)
Mar 07, 2012	16.70	18.69	16.70	18.07	59,422	+2.37(+15.08%)
Mar 06, 2012	15.08	16.08	14.64	15.70	8,349	+0.62(+4.13%)
Mar 05, 2012	15.08	15.08	14.71	15.08	10,647	+0.12(+0.83%)
Mar 02, 2012	15.39	15.39	14.64	14.95	7,693	-0.31(-2.04%)
Mar 01, 2012	15.45	16.14	14.95	15.27	7,380	+0.00(+0.00%)
Feb 29, 2012	16.17	16.20	14.95	15.27	8,189	-0.87(-5.41%)
Feb 28, 2012	15.95	16.20	15.58	16.14	10,107	-0.12(-0.77%)
Feb 27, 2012	16.39	16.51	16.01	16.26	3,695	+0.00(+0.00%)
Feb 24, 2012	16.89	17.14	16.26	16.26	1,819	-0.25(-1.51%)
Feb 23, 2012	15.52	16.51	15.52	16.51	5,672	+0.87(+5.58%)
Feb 22, 2012	15.52	15.70	15.27	15.64	10,623	-0.25(-1.57%)
Feb 21, 2012	17.20	17.26	15.52	15.89	18,007	-1.12(-6.59%)
Feb 17, 2012	17.26	17.95	16.64	17.01	13,163	-0.44(-2.50%)
Feb 16, 2012	17.14	18.07	17.01	17.45	9,609	+0.19(+1.08%)
Feb 15, 2012	17.38	18.32	16.82	17.26	12,556	-0.06(-0.36%)
Feb 14, 2012	17.51	17.51	16.01	17.32	9,951	-0.19(-1.07%)
Feb 13, 2012	16.01	18.07	13.46	17.51	22,510	+1.37(+8.49%)
Feb 10, 2012	15.39	16.20	14.95	16.14	14,310	+0.93(+6.15%)
Feb 09, 2012	15.33	15.52	14.52	15.20	11,410	+0.56(+3.83%)
Feb 08, 2012	14.39	14.77	14.02	14.64	9,131	+0.62(+4.44%)
Feb 07, 2012	14.33	14.33	13.58	14.02	5,194	-0.19(-1.32%)
Feb 06, 2012	13.09	14.27	12.84	14.21	33,813	+1.12(+8.57%)
Feb 03, 2012	12.65	13.09	12.40	13.09	6,689	+0.37(+2.94%)
Feb 02, 2012	12.34	12.77	11.96	12.71	17,673	+0.56(+4.62%)

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.