Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.95	16.06	15.45	15.56	2,230,926	-0.51(-3.16%)
Apr 27, 2012	15.24	16.11	15.20	16.07	2,524,749	+0.84(+5.52%)
Apr 26, 2012	14.79	15.31	14.77	15.23	1,234,438	+0.35(+2.34%)
Apr 25, 2012	14.96	15.05	14.56	14.88	2,481,310	+0.23(+1.59%)
Apr 24, 2012	14.76	14.82	14.46	14.65	1,248,343	-0.09(-0.61%)
Apr 23, 2012	14.70	14.81	14.25	14.74	963,863	-0.26(-1.73%)
Apr 20, 2012	15.17	15.27	14.98	15.00	705,768	+0.02(+0.11%)
Apr 19, 2012	15.10	15.18	14.79	14.98	1,216,384	-0.11(-0.74%)
Apr 18, 2012	15.02	15.18	14.95	15.09	841,992	-0.06(-0.38%)
Apr 17, 2012	14.92	15.31	14.88	15.15	971,279	+0.42(+2.87%)
Apr 16, 2012	14.67	14.85	14.40	14.73	1,248,421	+0.16(+1.13%)
Apr 13, 2012	15.05	15.05	14.52	14.57	1,136,115	-0.62(-4.07%)
Apr 12, 2012	14.33	15.24	14.31	15.18	1,386,202	+0.92(+6.45%)
Apr 11, 2012	14.38	14.51	14.19	14.26	1,409,639	+0.17(+1.20%)
Apr 10, 2012	14.56	14.67	14.06	14.10	1,549,958	-0.55(-3.75%)
Apr 09, 2012	14.44	14.79	14.42	14.64	1,239,601	-0.15(-1.04%)
Apr 05, 2012	14.64	15.00	14.64	14.80	982,855	+0.09(+0.61%)
Apr 04, 2012	14.68	14.78	14.49	14.71	1,611,753	-0.28(-1.84%)
Apr 03, 2012	14.96	15.13	14.81	14.98	1,144,167	-0.04(-0.28%)
Apr 02, 2012	15.29	15.32	14.82	15.03	1,846,198	-0.35(-2.27%)
Mar 30, 2012	15.55	15.63	15.21	15.37	1,586,149	+0.03(+0.21%)
Mar 29, 2012	14.83	15.50	14.80	15.34	1,480,068	+0.34(+2.26%)
Mar 28, 2012	15.14	15.19	14.80	15.00	1,309,819	-0.18(-1.18%)
Mar 27, 2012	15.44	15.45	15.17	15.18	1,117,379	-0.20(-1.31%)
Mar 26, 2012	15.41	15.49	15.11	15.39	1,558,795	+0.25(+1.64%)
Mar 23, 2012	15.09	15.16	14.81	15.14	1,410,785	+0.14(+0.95%)
Mar 22, 2012	15.19	15.31	14.93	14.99	1,284,137	-0.43(-2.78%)
Mar 21, 2012	15.59	15.63	15.31	15.42	1,215,726	-0.10(-0.65%)
Mar 20, 2012	15.90	16.04	15.43	15.52	1,276,199	-0.58(-3.58%)
Mar 19, 2012	16.18	16.48	16.07	16.10	1,013,948	-0.14(-0.88%)
Mar 16, 2012	16.25	16.42	16.22	16.24	1,235,714	+0.03(+0.16%)
Mar 15, 2012	15.98	16.25	15.83	16.22	904,985	+0.26(+1.62%)
Mar 14, 2012	16.00	16.17	15.79	15.96	748,815	-0.06(-0.36%)
Mar 13, 2012	15.78	16.04	15.65	16.01	1,358,228	+0.42(+2.68%)
Mar 12, 2012	15.97	16.01	15.22	15.60	2,213,344	-0.36(-2.25%)
Mar 09, 2012	15.69	16.07	15.63	15.96	977,317	+0.24(+1.55%)
Mar 08, 2012	15.33	15.74	15.24	15.71	1,307,424	+0.60(+3.95%)
Mar 07, 2012	14.88	15.17	14.77	15.12	1,598,165	+0.36(+2.47%)
Mar 06, 2012	15.27	15.32	14.64	14.75	2,265,634	-0.84(-5.36%)
Mar 05, 2012	15.78	15.78	15.53	15.59	1,053,046	-0.22(-1.40%)
Mar 02, 2012	16.22	16.31	15.74	15.81	1,172,412	-0.49(-2.99%)
Mar 01, 2012	16.38	16.54	16.22	16.29	921,531	-0.08(-0.48%)
Feb 29, 2012	16.56	16.92	16.37	16.37	1,210,723	-0.11(-0.67%)
Feb 28, 2012	16.70	16.91	16.32	16.48	910,207	-0.13(-0.76%)
Feb 27, 2012	15.80	16.72	15.77	16.61	1,408,324	+0.64(+4.01%)
Feb 24, 2012	16.00	16.32	15.88	15.97	1,487,785	+0.06(+0.40%)
Feb 23, 2012	16.15	16.15	15.74	15.91	2,131,562	-0.25(-1.54%)
Feb 22, 2012	16.39	16.52	15.89	16.16	1,522,383	-0.30(-1.80%)
Feb 21, 2012	16.60	16.79	16.33	16.45	1,019,144	-0.03(-0.19%)
Feb 17, 2012	16.78	16.80	16.47	16.48	824,587	-0.18(-1.08%)
Feb 16, 2012	16.21	16.67	16.03	16.66	1,247,112	+0.52(+3.24%)
Feb 15, 2012	16.41	16.48	15.96	16.14	2,180,601	-0.09(-0.55%)
Feb 14, 2012	16.83	16.83	16.06	16.23	3,547,417	-0.61(-3.64%)
Feb 13, 2012	17.06	17.18	16.63	16.84	1,790,021	+0.06(+0.35%)
Feb 10, 2012	16.94	17.18	16.73	16.79	1,515,028	-0.40(-2.31%)
Feb 09, 2012	17.49	17.95	16.66	17.18	5,096,681	-0.93(-5.11%)
Feb 08, 2012	18.19	18.40	17.95	18.11	1,995,893	-0.06(-0.32%)
Feb 07, 2012	18.03	18.45	17.94	18.17	1,560,494	+0.05(+0.26%)
Feb 06, 2012	18.12	18.24	17.76	18.12	1,492,828	-0.14(-0.78%)
Feb 03, 2012	17.42	18.30	17.35	18.26	3,545,319	+1.29(+7.60%)
Feb 02, 2012	17.31	17.36	16.94	16.97	1,255,803	-0.27(-1.59%)

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.