Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.54	14.59	14.32	14.59	2,587,326	+0.02(+0.11%)
Apr 27, 2012	14.52	14.62	14.44	14.58	2,409,180	+0.19(+1.32%)
Apr 26, 2012	14.54	14.58	14.34	14.39	5,162,035	-0.16(-1.09%)
Apr 25, 2012	14.66	14.85	14.47	14.55	5,111,505	+0.03(+0.18%)
Apr 24, 2012	14.81	14.84	14.49	14.52	2,570,401	-0.10(-0.67%)
Apr 23, 2012	14.58	14.70	14.48	14.62	1,692,505	-0.16(-1.11%)
Apr 20, 2012	14.70	14.87	14.58	14.78	3,577,420	+0.21(+1.41%)
Apr 19, 2012	14.79	14.80	14.51	14.58	2,354,515	-0.19(-1.28%)
Apr 18, 2012	14.70	14.80	14.57	14.77	3,522,616	-0.02(-0.10%)
Apr 17, 2012	15.35	15.37	14.38	14.78	4,083,806	-0.43(-2.83%)
Apr 16, 2012	15.57	15.60	15.10	15.21	2,136,252	-0.13(-0.84%)
Apr 13, 2012	15.53	15.55	15.34	15.34	1,384,323	-0.12(-0.80%)
Apr 12, 2012	15.44	15.74	15.41	15.47	2,175,986	-0.38(-2.43%)
Apr 11, 2012	15.96	16.05	15.77	15.85	2,205,593	+0.13(+0.85%)
Apr 10, 2012	15.78	15.91	15.64	15.72	4,352,770	-0.29(-1.79%)
Apr 09, 2012	15.66	16.03	15.58	16.00	3,990,416	+0.18(+1.17%)
Apr 05, 2012	15.64	15.87	15.61	15.82	1,568,973	+0.23(+1.45%)
Apr 04, 2012	15.67	15.69	15.52	15.59	3,235,779	-0.11(-0.72%)
Apr 03, 2012	15.87	15.87	15.58	15.71	2,231,517	-0.09(-0.58%)
Apr 02, 2012	15.77	15.86	15.56	15.80	3,400,691	+0.10(+0.62%)
Mar 30, 2012	15.95	15.99	15.66	15.70	3,287,963	-0.03(-0.16%)
Mar 29, 2012	15.49	15.78	15.43	15.73	4,771,597	+0.23(+1.49%)
Mar 28, 2012	15.80	15.82	15.44	15.50	3,635,873	-0.40(-2.55%)
Mar 27, 2012	15.71	15.98	15.67	15.90	3,689,715	+0.16(+1.04%)
Mar 26, 2012	15.43	15.77	15.40	15.74	2,024,111	+0.41(+2.68%)
Mar 23, 2012	15.43	15.46	15.25	15.33	4,699,763	-0.03(-0.17%)
Mar 22, 2012	15.63	15.65	15.30	15.35	6,024,039	-0.31(-2.00%)
Mar 21, 2012	15.59	15.84	15.46	15.67	2,184,355	+0.05(+0.33%)
Mar 20, 2012	15.59	15.70	15.56	15.61	1,530,026	-0.21(-1.30%)
Mar 19, 2012	15.70	15.92	15.63	15.82	1,838,372	+0.14(+0.88%)
Mar 16, 2012	15.67	15.78	15.60	15.68	1,780,076	+0.23(+1.49%)
Mar 15, 2012	15.58	15.63	15.29	15.45	2,355,962	-0.12(-0.79%)
Mar 14, 2012	15.66	15.73	15.32	15.57	2,057,266	-0.20(-1.27%)
Mar 13, 2012	15.56	15.83	15.47	15.77	3,765,220	+0.38(+2.50%)
Mar 12, 2012	15.44	15.53	15.10	15.39	2,416,577	-0.26(-1.64%)
Mar 09, 2012	15.47	15.74	15.43	15.64	3,023,910	+0.25(+1.63%)
Mar 08, 2012	15.15	15.42	15.06	15.39	4,681,744	+0.42(+2.77%)
Mar 07, 2012	14.62	15.05	14.58	14.98	2,140,509	+0.27(+1.85%)
Mar 06, 2012	14.94	15.01	14.66	14.71	3,716,049	-0.46(-3.04%)
Mar 05, 2012	15.19	15.22	14.95	15.17	1,531,050	-0.11(-0.74%)
Mar 02, 2012	15.16	15.34	15.09	15.28	2,219,137	+0.02(+0.13%)
Mar 01, 2012	15.34	15.37	15.21	15.26	1,846,405	+0.17(+1.16%)
Feb 29, 2012	15.56	15.63	15.09	15.09	4,299,032	-0.43(-2.78%)
Feb 28, 2012	15.30	15.53	15.26	15.52	1,893,938	+0.33(+2.16%)
Feb 27, 2012	15.18	15.29	15.06	15.19	1,757,539	-0.02(-0.13%)
Feb 24, 2012	15.31	15.35	15.12	15.21	3,761,832	-0.02(-0.13%)
Feb 23, 2012	15.26	15.29	15.12	15.23	3,081,370	-0.28(-1.79%)
Feb 22, 2012	15.50	15.53	15.28	15.51	2,990,483	-0.01(-0.07%)
Feb 21, 2012	15.32	15.59	15.24	15.52	2,426,019	+0.25(+1.65%)
Feb 17, 2012	15.03	15.34	15.02	15.27	3,176,030	+0.28(+1.85%)
Feb 16, 2012	14.54	15.03	14.49	14.99	5,441,039	+0.59(+4.13%)
Feb 15, 2012	14.42	14.49	14.22	14.39	4,391,487	+0.00(+0.00%)
Feb 14, 2012	14.30	14.44	14.28	14.39	4,431,812	+0.06(+0.43%)
Feb 13, 2012	14.37	14.41	14.20	14.33	2,776,370	+0.15(+1.05%)
Feb 10, 2012	14.09	14.22	14.05	14.18	3,244,790	+0.09(+0.62%)
Feb 09, 2012	14.22	14.28	14.05	14.10	4,446,560	-0.08(-0.58%)
Feb 08, 2012	14.57	14.59	14.06	14.18	6,129,741	-0.02(-0.11%)
Feb 07, 2012	14.24	14.37	14.11	14.19	7,214,793	+0.11(+0.76%)
Feb 06, 2012	14.26	14.26	14.00	14.09	5,056,146	+0.03(+0.22%)
Feb 03, 2012	14.34	14.39	14.02	14.06	6,945,754	+0.00(+0.00%)
Feb 02, 2012	14.25	14.26	14.03	14.06	6,470,086	-0.17(-1.19%)

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.