Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	24.29	24.29	23.30	24.11	12,864	-0.06(-0.26%)
Apr 27, 2012	23.61	24.17	23.42	24.17	16,086	+0.37(+1.57%)
Apr 26, 2012	23.67	23.98	22.49	23.79	6,975	+0.44(+1.87%)
Apr 25, 2012	23.17	23.98	22.74	23.36	8,458	-0.06(-0.27%)
Apr 24, 2012	23.05	23.55	22.74	23.42	6,495	+0.87(+3.87%)
Apr 23, 2012	20.24	22.55	19.43	22.55	19,051	+1.99(+9.70%)
Apr 20, 2012	21.68	21.68	20.31	20.56	4,560	-0.69(-3.23%)
Apr 19, 2012	20.87	21.49	20.87	21.24	3,537	+0.19(+0.89%)
Apr 18, 2012	21.55	21.68	20.80	21.05	3,859	-0.62(-2.87%)
Apr 17, 2012	21.49	21.80	20.99	21.68	4,927	+0.25(+1.16%)
Apr 16, 2012	21.55	21.86	20.87	21.43	7,294	+0.19(+0.88%)
Apr 13, 2012	21.24	21.49	20.56	21.24	2,066	+0.19(+0.89%)
Apr 12, 2012	20.80	22.05	20.56	21.05	18,755	+0.50(+2.42%)
Apr 11, 2012	19.75	20.87	19.75	20.56	9,578	+1.37(+7.14%)
Apr 10, 2012	20.18	20.18	18.69	19.18	18,903	-0.75(-3.75%)
Apr 09, 2012	20.99	21.12	19.62	19.93	14,809	-1.31(-6.16%)
Apr 05, 2012	23.23	23.23	20.87	21.24	25,693	-1.81(-7.84%)
Apr 04, 2012	22.86	23.61	22.18	23.05	10,615	+0.44(+1.93%)
Apr 03, 2012	22.24	22.67	22.11	22.61	6,991	+0.56(+2.54%)
Apr 02, 2012	22.11	22.11	21.61	22.05	5,632	+0.25(+1.14%)
Mar 30, 2012	21.61	21.86	21.24	21.80	4,684	+0.06(+0.29%)
Mar 29, 2012	21.55	21.86	20.99	21.74	25,003	-0.06(-0.29%)
Mar 28, 2012	21.80	21.86	21.24	21.80	6,921	+0.25(+1.16%)
Mar 27, 2012	21.49	21.55	20.99	21.55	4,381	-0.12(-0.57%)
Mar 26, 2012	21.43	21.93	21.30	21.68	8,329	+0.12(+0.58%)
Mar 23, 2012	21.36	21.68	21.18	21.55	4,633	+0.37(+1.76%)
Mar 22, 2012	21.80	21.80	19.43	21.18	23,269	-0.56(-2.58%)
Mar 21, 2012	22.17	22.24	21.36	21.74	8,156	-0.44(-1.97%)
Mar 20, 2012	22.11	22.36	21.61	22.17	13,394	+0.44(+2.01%)
Mar 19, 2012	21.36	22.11	21.18	21.74	14,957	+0.62(+2.95%)
Mar 16, 2012	21.12	21.93	20.82	21.12	25,688	+0.50(+2.42%)
Mar 15, 2012	19.93	21.05	19.93	20.62	14,504	+0.81(+4.09%)
Mar 14, 2012	21.49	21.49	18.19	19.81	47,357	-1.56(-7.29%)
Mar 13, 2012	21.18	21.80	20.62	21.36	49,259	+0.87(+4.26%)
Mar 12, 2012	19.06	20.49	18.38	20.49	37,936	+2.12(+11.53%)
Mar 09, 2012	19.18	19.31	17.82	18.38	21,322	-0.81(-4.22%)
Mar 08, 2012	18.69	20.24	18.13	19.18	44,950	+1.12(+6.21%)
Mar 07, 2012	16.69	18.69	16.69	18.06	59,444	+2.37(+15.08%)
Mar 06, 2012	15.07	16.07	14.64	15.70	8,352	+0.62(+4.13%)
Mar 05, 2012	15.07	15.07	14.70	15.07	10,651	+0.12(+0.83%)
Mar 02, 2012	15.39	15.39	14.64	14.95	7,696	-0.31(-2.04%)
Mar 01, 2012	15.45	16.13	14.95	15.26	7,383	+0.00(+0.00%)
Feb 29, 2012	16.17	16.20	14.95	15.26	8,192	-0.87(-5.41%)
Feb 28, 2012	15.95	16.20	15.57	16.13	10,111	-0.12(-0.77%)
Feb 27, 2012	16.38	16.51	16.01	16.26	3,696	+0.00(+0.00%)
Feb 24, 2012	16.88	17.13	16.26	16.26	1,820	-0.25(-1.51%)
Feb 23, 2012	15.51	16.51	15.51	16.51	5,674	+0.87(+5.58%)
Feb 22, 2012	15.51	15.70	15.26	15.63	10,627	-0.25(-1.57%)
Feb 21, 2012	17.19	17.25	15.51	15.88	18,013	-1.12(-6.59%)
Feb 17, 2012	17.25	17.94	16.63	17.00	13,168	-0.44(-2.50%)
Feb 16, 2012	17.13	18.06	17.00	17.44	9,612	+0.19(+1.08%)
Feb 15, 2012	17.38	18.31	16.82	17.25	12,560	-0.06(-0.36%)
Feb 14, 2012	17.50	17.50	16.00	17.32	9,954	-0.19(-1.07%)
Feb 13, 2012	16.01	18.06	13.45	17.50	22,518	+1.37(+8.49%)
Feb 10, 2012	15.39	16.20	14.95	16.13	14,315	+0.93(+6.15%)
Feb 09, 2012	15.32	15.51	14.51	15.20	11,414	+0.56(+3.83%)
Feb 08, 2012	14.39	14.76	14.01	14.64	9,135	+0.62(+4.44%)
Feb 07, 2012	14.33	14.33	13.58	14.01	5,196	-0.19(-1.32%)
Feb 06, 2012	13.08	14.26	12.83	14.20	33,825	+1.12(+8.57%)
Feb 03, 2012	12.64	13.08	12.40	13.08	6,691	+0.37(+2.94%)
Feb 02, 2012	12.33	12.77	11.96	12.71	17,679	+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.