Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.29	15.35	14.98	15.04	1,768,382	-0.32(-2.08%)
Apr 27, 2012	15.38	15.42	15.25	15.36	1,085,565	+0.19(+1.25%)
Apr 26, 2012	14.97	15.22	14.97	15.17	1,245,684	+0.74(+5.16%)
Apr 25, 2012	14.58	14.58	14.29	14.43	961,518	-0.03(-0.24%)
Apr 24, 2012	14.45	14.58	14.35	14.46	903,787	+0.16(+1.09%)
Apr 23, 2012	14.26	14.35	14.21	14.31	1,274,018	-0.42(-2.82%)
Apr 20, 2012	14.83	14.90	14.69	14.72	1,098,853	-0.31(-2.07%)
Apr 19, 2012	14.95	15.06	14.87	15.03	1,591,205	+0.32(+2.18%)
Apr 18, 2012	14.77	14.83	14.69	14.71	2,105,439	-0.15(-0.99%)
Apr 17, 2012	14.75	14.96	14.74	14.86	1,261,827	+0.34(+2.32%)
Apr 16, 2012	14.58	14.69	14.45	14.52	953,287	+0.10(+0.72%)
Apr 13, 2012	14.41	14.49	14.29	14.42	1,047,543	+0.01(+0.06%)
Apr 12, 2012	14.26	14.54	14.25	14.41	1,349,886	+0.28(+1.96%)
Apr 11, 2012	14.21	14.26	14.06	14.13	965,943	+0.01(+0.06%)
Apr 10, 2012	14.38	14.43	14.13	14.13	1,184,937	-0.43(-2.97%)
Apr 09, 2012	14.48	14.58	14.45	14.56	1,188,976	-0.16(-1.06%)
Apr 05, 2012	14.69	14.87	14.67	14.71	859,682	+0.18(+1.25%)
Apr 04, 2012	14.54	14.61	14.46	14.53	701,125	-0.17(-1.18%)
Apr 03, 2012	14.71	14.77	14.64	14.71	1,238,823	+0.19(+1.31%)
Apr 02, 2012	14.37	14.56	14.32	14.51	1,034,590	-0.02(-0.12%)
Mar 30, 2012	14.59	14.71	14.47	14.53	1,659,415	+0.07(+0.48%)
Mar 29, 2012	14.38	14.46	14.22	14.46	1,247,342	-0.03(-0.18%)
Mar 28, 2012	14.58	14.64	14.45	14.49	1,230,411	-0.27(-1.82%)
Mar 27, 2012	14.98	15.06	14.64	14.76	1,758,942	-0.23(-1.50%)
Mar 26, 2012	14.94	15.06	14.83	14.98	1,607,265	+0.25(+1.70%)
Mar 23, 2012	14.64	14.80	14.57	14.73	1,924,330	+0.60(+4.23%)
Mar 22, 2012	14.47	14.51	14.07	14.13	2,884,894	-0.43(-2.97%)
Mar 21, 2012	14.40	14.71	14.36	14.57	1,764,578	+0.17(+1.20%)
Mar 20, 2012	14.51	14.56	14.24	14.39	2,417,870	-0.36(-2.46%)
Mar 19, 2012	14.90	14.90	14.71	14.76	2,269,673	-0.53(-3.45%)
Mar 16, 2012	15.38	15.40	15.22	15.29	2,201,907	-0.38(-2.43%)
Mar 15, 2012	15.49	15.67	15.41	15.67	1,418,783	+0.30(+1.97%)
Mar 14, 2012	15.63	15.69	15.35	15.36	1,163,695	-0.24(-1.55%)
Mar 13, 2012	15.41	15.61	15.35	15.61	1,129,370	+0.26(+1.69%)
Mar 12, 2012	15.51	15.52	15.34	15.35	1,508,000	-0.53(-3.33%)
Mar 09, 2012	15.89	15.95	15.83	15.87	753,127	-0.11(-0.70%)
Mar 08, 2012	15.91	16.05	15.88	15.99	1,550,199	+0.35(+2.27%)
Mar 07, 2012	15.35	15.67	15.35	15.63	1,098,239	+0.54(+3.55%)
Mar 06, 2012	14.99	15.19	14.92	15.09	1,452,546	-0.11(-0.74%)
Mar 05, 2012	15.36	15.36	15.18	15.21	1,615,826	-0.40(-2.55%)
Mar 02, 2012	15.48	15.67	15.46	15.61	853,480	+0.07(+0.45%)
Mar 01, 2012	15.46	15.62	15.46	15.54	806,884	+0.09(+0.56%)
Feb 29, 2012	15.66	15.74	15.45	15.45	1,387,732	-0.21(-1.33%)
Feb 28, 2012	15.56	15.72	15.50	15.66	795,276	-0.07(-0.44%)
Feb 27, 2012	15.64	15.79	15.57	15.73	915,500	-0.18(-1.14%)
Feb 24, 2012	15.77	15.93	15.77	15.91	815,523	-0.03(-0.16%)
Feb 23, 2012	15.92	16.01	15.87	15.93	567,496	-0.23(-1.45%)
Feb 22, 2012	16.10	16.19	16.07	16.17	579,624	+0.10(+0.59%)
Feb 21, 2012	16.04	16.18	16.03	16.07	757,190	-0.01(-0.05%)
Feb 17, 2012	16.14	16.19	16.04	16.08	392,214	-0.19(-1.17%)
Feb 16, 2012	16.19	16.29	16.14	16.27	843,100	+0.01(+0.05%)
Feb 15, 2012	16.33	16.40	16.18	16.26	1,573,473	+0.29(+1.79%)
Feb 14, 2012	15.93	15.99	15.86	15.98	843,415	+0.08(+0.49%)
Feb 13, 2012	15.91	15.99	15.82	15.90	1,083,083	+0.21(+1.32%)
Feb 10, 2012	15.74	15.79	15.62	15.69	924,966	-0.29(-1.84%)
Feb 09, 2012	16.05	16.18	15.93	15.99	669,372	-0.27(-1.65%)
Feb 08, 2012	16.04	16.32	16.03	16.25	1,318,603	+0.48(+3.07%)
Feb 07, 2012	15.64	15.90	15.54	15.77	2,156,219	+0.65(+4.29%)
Feb 06, 2012	15.21	15.31	15.09	15.12	4,026,514	-0.90(-5.62%)
Feb 03, 2012	16.09	16.19	15.95	16.02	895,053	-0.06(-0.38%)
Feb 02, 2012	16.08	16.25	16.03	16.08	917,014	-0.14(-0.85%)

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.