Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.30	14.35	14.10	14.11	646,411	-0.20(-1.36%)
Apr 27, 2012	14.28	14.34	14.12	14.30	640,408	+0.05(+0.35%)
Apr 26, 2012	14.16	14.28	14.02	14.25	1,031,471	+0.10(+0.71%)
Apr 25, 2012	13.92	14.15	13.91	14.15	1,028,663	+0.42(+3.06%)
Apr 24, 2012	13.89	14.05	13.69	13.73	1,312,148	-0.21(-1.51%)
Apr 23, 2012	13.92	14.00	13.74	13.94	1,211,144	-0.10(-0.71%)
Apr 20, 2012	14.33	14.33	14.03	14.04	1,106,744	-0.11(-0.78%)
Apr 19, 2012	14.48	14.67	14.15	14.15	1,291,797	-0.23(-1.60%)
Apr 18, 2012	14.56	14.60	14.34	14.38	1,171,143	-0.25(-1.71%)
Apr 17, 2012	14.27	14.70	14.14	14.63	3,110,715	+0.49(+3.43%)
Apr 16, 2012	14.66	14.76	14.11	14.14	3,209,020	-0.52(-3.51%)
Apr 13, 2012	14.68	14.79	14.49	14.66	1,804,709	-0.09(-0.61%)
Apr 12, 2012	14.71	14.87	14.70	14.75	2,787,938	+0.01(+0.07%)
Apr 11, 2012	14.86	15.00	14.69	14.74	1,056,615	+0.00(+0.00%)
Apr 10, 2012	15.19	15.46	14.73	14.74	999,376	-0.42(-2.77%)
Apr 09, 2012	15.06	15.36	15.05	15.16	1,120,076	-0.11(-0.72%)
Apr 05, 2012	15.35	15.54	15.25	15.27	1,052,560	-0.18(-1.17%)
Apr 04, 2012	15.35	15.52	15.25	15.45	827,993	-0.08(-0.52%)
Apr 03, 2012	15.47	15.67	15.41	15.53	817,270	+0.09(+0.58%)
Apr 02, 2012	15.34	15.46	15.10	15.44	1,308,386	+0.05(+0.36%)
Mar 30, 2012	15.62	15.62	15.33	15.38	910,165	-0.11(-0.68%)
Mar 29, 2012	15.61	15.67	15.27	15.49	1,139,728	-0.19(-1.21%)
Mar 28, 2012	15.99	16.03	15.55	15.68	1,085,626	-0.22(-1.38%)
Mar 27, 2012	16.05	16.15	15.85	15.90	826,038	-0.13(-0.81%)
Mar 26, 2012	15.87	16.12	15.86	16.03	703,022	+0.22(+1.39%)
Mar 23, 2012	15.77	15.81	15.53	15.81	1,159,928	+0.00(+0.00%)
Mar 22, 2012	15.88	16.15	15.71	15.81	1,290,708	-0.16(-1.00%)
Mar 21, 2012	16.02	16.13	15.89	15.97	1,321,586	-0.01(-0.09%)
Mar 20, 2012	16.04	16.06	15.86	15.98	1,011,428	-0.14(-0.90%)
Mar 19, 2012	15.94	16.23	15.85	16.13	923,921	+0.10(+0.62%)
Mar 16, 2012	15.90	16.13	15.90	16.03	1,860,709	+0.10(+0.63%)
Mar 15, 2012	15.66	15.97	15.59	15.93	922,919	+0.25(+1.59%)
Mar 14, 2012	15.70	15.88	15.35	15.68	1,706,282	-0.23(-1.45%)
Mar 13, 2012	15.96	16.00	15.49	15.91	1,228,744	-0.01(-0.06%)
Mar 12, 2012	15.77	15.99	15.72	15.92	794,471	+0.09(+0.57%)
Mar 09, 2012	15.60	15.90	15.60	15.83	1,126,459	+0.22(+1.41%)
Mar 08, 2012	15.43	15.65	15.26	15.61	804,259	+0.20(+1.30%)
Mar 07, 2012	15.43	15.58	15.36	15.41	1,175,331	+0.00(+0.00%)
Mar 06, 2012	15.40	15.57	15.26	15.41	1,392,660	-0.07(-0.45%)
Mar 05, 2012	15.51	15.66	15.41	15.48	1,179,681	-0.10(-0.64%)
Mar 02, 2012	15.52	15.60	15.39	15.58	1,477,067	+0.06(+0.39%)
Mar 01, 2012	15.46	15.69	15.35	15.52	1,194,675	+0.07(+0.45%)
Feb 29, 2012	15.56	15.65	15.43	15.45	1,727,812	-0.13(-0.83%)
Feb 28, 2012	15.53	15.73	15.45	15.58	1,145,552	-0.01(-0.06%)
Feb 27, 2012	15.40	15.77	15.24	15.59	1,212,333	+0.02(+0.13%)
Feb 24, 2012	15.56	15.76	15.54	15.57	1,474,012	+0.01(+0.06%)
Feb 23, 2012	15.40	15.61	15.26	15.56	698,771	+0.15(+0.97%)
Feb 22, 2012	15.13	15.55	15.05	15.41	1,019,747	+0.21(+1.38%)
Feb 21, 2012	15.31	15.50	15.13	15.20	786,604	-0.14(-0.91%)
Feb 17, 2012	15.55	15.62	15.30	15.34	1,772,915	-0.27(-1.73%)
Feb 16, 2012	15.59	15.75	15.54	15.61	2,041,793	+0.04(+0.26%)
Feb 15, 2012	15.95	15.98	15.55	15.57	1,540,245	-0.33(-2.08%)
Feb 14, 2012	15.96	16.02	15.72	15.90	1,467,025	-0.15(-0.93%)
Feb 13, 2012	15.97	16.11	15.87	16.05	1,702,859	+0.25(+1.58%)
Feb 10, 2012	16.29	16.29	15.69	15.80	2,151,146	-0.39(-2.41%)
Feb 09, 2012	16.17	16.35	16.07	16.19	2,408,640	+0.08(+0.50%)
Feb 08, 2012	15.99	16.21	15.80	16.11	2,313,447	+0.09(+0.56%)
Feb 07, 2012	16.18	16.37	16.00	16.02	1,973,184	-0.25(-1.54%)
Feb 06, 2012	16.19	16.35	16.01	16.27	1,469,549	+0.07(+0.43%)
Feb 03, 2012	16.50	16.99	16.16	16.20	4,515,018	+0.48(+3.05%)
Feb 02, 2012	15.85	15.89	15.42	15.72	3,012,387	-0.04(-0.25%)

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.