Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.13	19.13	19.00	19.00	6,865	+0.25(+1.33%)
Apr 27, 2012	18.69	18.89	18.69	18.75	5,191	-0.60(-3.10%)
Apr 26, 2012	19.18	19.35	19.18	19.35	12,006	+0.44(+2.33%)
Apr 25, 2012	18.91	18.95	18.91	18.91	1,076	-0.04(-0.21%)
Apr 24, 2012	18.84	18.95	18.84	18.95	1,605	+0.26(+1.39%)
Apr 23, 2012	18.79	18.79	18.50	18.69	12,747	-0.39(-2.04%)
Apr 20, 2012	18.97	19.15	18.97	19.08	4,055	+0.00(+0.00%)
Apr 19, 2012	19.28	19.31	19.08	19.08	6,300	-0.27(-1.40%)
Apr 18, 2012	19.59	19.59	19.27	19.35	7,761	-0.35(-1.78%)
Apr 17, 2012	19.50	19.74	19.50	19.70	16,778	+0.38(+1.97%)
Apr 16, 2012	19.30	19.49	19.21	19.32	14,096	+0.45(+2.38%)
Apr 13, 2012	19.01	19.01	18.87	18.87	7,304	-0.28(-1.46%)
Apr 12, 2012	18.94	19.21	18.79	19.15	47,450	+0.18(+0.95%)
Apr 11, 2012	18.95	19.06	18.83	18.97	15,356	+0.32(+1.72%)
Apr 10, 2012	18.95	18.95	18.40	18.65	20,145	-0.50(-2.61%)
Apr 09, 2012	18.92	19.25	18.92	19.15	26,291	-0.18(-0.93%)
Apr 05, 2012	19.32	19.45	19.32	19.33	59,811	+1.05(+5.74%)
Apr 04, 2012	18.48	18.50	18.22	18.28	7,336	-0.17(-0.92%)
Apr 03, 2012	18.52	18.65	18.38	18.45	18,249	+0.12(+0.65%)
Apr 02, 2012	18.30	18.33	18.15	18.33	18,171	+0.35(+1.95%)
Mar 30, 2012	18.16	18.16	17.80	17.98	19,762	-0.55(-2.97%)
Mar 29, 2012	18.65	18.80	18.50	18.53	12,982	-0.05(-0.27%)
Mar 28, 2012	18.82	18.82	18.58	18.58	19,489	+0.59(+3.31%)
Mar 27, 2012	18.06	18.10	17.98	17.99	25,769	+0.08(+0.42%)
Mar 26, 2012	17.78	17.97	17.78	17.91	18,393	+0.76(+4.43%)
Mar 23, 2012	17.18	17.18	17.07	17.15	2,627	-0.07(-0.41%)
Mar 22, 2012	17.10	17.28	17.10	17.22	7,514	+0.17(+1.00%)
Mar 21, 2012	17.07	17.11	16.98	17.05	8,945	-0.06(-0.35%)
Mar 20, 2012	17.05	17.30	17.05	17.11	5,504	-0.17(-0.98%)
Mar 19, 2012	17.36	17.36	17.17	17.28	17,941	-0.30(-1.71%)
Mar 16, 2012	17.67	17.67	17.48	17.58	9,617	-0.07(-0.40%)
Mar 15, 2012	17.70	17.70	17.53	17.65	10,399	+0.10(+0.57%)
Mar 14, 2012	17.64	17.64	17.47	17.55	19,631	+0.04(+0.23%)
Mar 13, 2012	17.30	17.51	17.30	17.51	27,508	+0.32(+1.86%)
Mar 12, 2012	17.10	17.20	17.10	17.19	6,996	-0.20(-1.15%)
Mar 09, 2012	17.39	17.39	17.34	17.39	17,088	-0.22(-1.25%)
Mar 08, 2012	17.77	17.77	17.52	17.61	9,693	+0.51(+2.98%)
Mar 07, 2012	17.02	17.23	17.02	17.10	12,116	+0.01(+0.06%)
Mar 06, 2012	17.10	17.20	17.05	17.09	16,399	-0.11(-0.64%)
Mar 05, 2012	17.28	17.28	17.05	17.20	13,844	-0.20(-1.15%)
Mar 02, 2012	17.22	17.40	17.22	17.40	6,741	-0.17(-0.97%)
Mar 01, 2012	17.50	17.60	17.33	17.57	7,742	+0.00(+0.00%)
Feb 29, 2012	17.55	17.80	17.55	17.57	16,803	+0.03(+0.17%)
Feb 28, 2012	17.67	17.67	17.54	17.54	5,037	-0.03(-0.17%)
Feb 27, 2012	17.37	17.67	17.37	17.57	53,858	-0.17(-0.96%)
Feb 24, 2012	17.67	17.87	17.67	17.74	23,156	-0.09(-0.50%)
Feb 23, 2012	17.92	17.92	17.74	17.83	35,265	-0.45(-2.46%)
Feb 22, 2012	18.45	18.45	18.27	18.28	12,686	-0.17(-0.92%)
Feb 21, 2012	18.48	18.57	18.42	18.45	45,262	+0.34(+1.88%)
Feb 17, 2012	18.06	18.11	17.93	18.11	44,013	+0.16(+0.89%)
Feb 16, 2012	17.70	17.95	17.70	17.95	32,895	+0.47(+2.69%)
Feb 15, 2012	17.65	17.65	17.43	17.48	23,162	+0.41(+2.40%)
Feb 14, 2012	17.13	17.13	17.00	17.07	50,025	-0.58(-3.29%)
Feb 13, 2012	17.60	17.67	17.50	17.65	111,567	+0.41(+2.38%)
Feb 10, 2012	17.00	17.39	17.00	17.24	150,414	+0.30(+1.77%)
Feb 09, 2012	16.64	16.94	16.64	16.94	80,430	+0.82(+5.09%)
Feb 08, 2012	16.02	16.22	16.02	16.12	21,891	+0.12(+0.75%)
Feb 07, 2012	15.94	16.00	15.71	16.00	33,192	-0.09(-0.56%)
Feb 06, 2012	16.12	16.12	16.00	16.09	93,809	-0.01(-0.06%)
Feb 03, 2012	15.96	16.10	15.96	16.10	18,493	+0.14(+0.88%)
Feb 02, 2012	16.07	16.07	15.96	15.96	7,025	-0.05(-0.31%)

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.