Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.94	16.05	15.44	15.55	2,232,415	-0.51(-3.16%)
Apr 27, 2012	15.23	16.10	15.19	16.06	2,526,433	+0.84(+5.52%)
Apr 26, 2012	14.78	15.30	14.76	15.22	1,235,261	+0.35(+2.34%)
Apr 25, 2012	14.95	15.04	14.55	14.87	2,482,966	+0.23(+1.59%)
Apr 24, 2012	14.75	14.81	14.45	14.64	1,249,176	-0.09(-0.61%)
Apr 23, 2012	14.69	14.80	14.24	14.73	964,506	-0.26(-1.73%)
Apr 20, 2012	15.16	15.26	14.97	14.99	706,239	+0.02(+0.11%)
Apr 19, 2012	15.09	15.17	14.78	14.97	1,217,195	-0.11(-0.74%)
Apr 18, 2012	15.01	15.17	14.94	15.08	842,554	-0.06(-0.38%)
Apr 17, 2012	14.91	15.30	14.87	15.14	971,927	+0.42(+2.87%)
Apr 16, 2012	14.66	14.84	14.39	14.72	1,249,254	+0.16(+1.13%)
Apr 13, 2012	15.04	15.04	14.51	14.56	1,136,873	-0.62(-4.07%)
Apr 12, 2012	14.32	15.23	14.30	15.17	1,387,127	+0.92(+6.45%)
Apr 11, 2012	14.37	14.50	14.18	14.25	1,410,579	+0.17(+1.20%)
Apr 10, 2012	14.55	14.66	14.05	14.09	1,550,993	-0.55(-3.75%)
Apr 09, 2012	14.43	14.78	14.41	14.64	1,240,428	-0.15(-1.04%)
Apr 05, 2012	14.64	14.99	14.63	14.79	983,510	+0.09(+0.61%)
Apr 04, 2012	14.67	14.77	14.48	14.70	1,612,829	-0.27(-1.84%)
Apr 03, 2012	14.95	15.12	14.80	14.97	1,144,931	-0.04(-0.28%)
Apr 02, 2012	15.28	15.31	14.81	15.02	1,847,430	-0.35(-2.27%)
Mar 30, 2012	15.54	15.62	15.20	15.36	1,587,207	+0.03(+0.21%)
Mar 29, 2012	14.82	15.49	14.79	15.33	1,481,056	+0.34(+2.26%)
Mar 28, 2012	15.13	15.18	14.79	14.99	1,310,693	-0.18(-1.18%)
Mar 27, 2012	15.43	15.44	15.16	15.17	1,118,124	-0.20(-1.31%)
Mar 26, 2012	15.40	15.48	15.10	15.37	1,559,835	+0.25(+1.64%)
Mar 23, 2012	15.08	15.15	14.80	15.13	1,411,726	+0.14(+0.95%)
Mar 22, 2012	15.18	15.30	14.92	14.98	1,284,994	-0.43(-2.78%)
Mar 21, 2012	15.58	15.62	15.30	15.41	1,216,537	-0.10(-0.65%)
Mar 20, 2012	15.89	16.02	15.42	15.51	1,277,050	-0.58(-3.58%)
Mar 19, 2012	16.17	16.47	16.06	16.09	1,014,624	-0.14(-0.88%)
Mar 16, 2012	16.24	16.41	16.20	16.23	1,236,539	+0.03(+0.16%)
Mar 15, 2012	15.97	16.24	15.82	16.20	905,588	+0.26(+1.62%)
Mar 14, 2012	15.99	16.16	15.78	15.95	749,314	-0.06(-0.36%)
Mar 13, 2012	15.77	16.03	15.64	16.00	1,359,134	+0.42(+2.68%)
Mar 12, 2012	15.96	16.00	15.21	15.59	2,214,820	-0.36(-2.25%)
Mar 09, 2012	15.68	16.06	15.62	15.95	977,969	+0.24(+1.55%)
Mar 08, 2012	15.32	15.73	15.23	15.70	1,308,296	+0.60(+3.95%)
Mar 07, 2012	14.87	15.16	14.76	15.11	1,599,232	+0.36(+2.47%)
Mar 06, 2012	15.26	15.31	14.64	14.74	2,267,146	-0.83(-5.36%)
Mar 05, 2012	15.77	15.77	15.52	15.58	1,053,748	-0.22(-1.40%)
Mar 02, 2012	16.21	16.29	15.73	15.80	1,173,194	-0.49(-2.99%)
Mar 01, 2012	16.37	16.53	16.20	16.28	922,146	-0.08(-0.48%)
Feb 29, 2012	16.55	16.91	16.36	16.36	1,211,531	-0.11(-0.67%)
Feb 28, 2012	16.69	16.90	16.30	16.47	910,814	-0.13(-0.76%)
Feb 27, 2012	15.79	16.71	15.76	16.60	1,409,264	+0.64(+4.01%)
Feb 24, 2012	15.99	16.31	15.87	15.96	1,488,778	+0.06(+0.40%)
Feb 23, 2012	16.14	16.14	15.73	15.90	2,132,984	-0.25(-1.54%)
Feb 22, 2012	16.38	16.51	15.88	16.15	1,523,399	-0.30(-1.80%)
Feb 21, 2012	16.58	16.77	16.32	16.44	1,019,824	-0.03(-0.19%)
Feb 17, 2012	16.76	16.79	16.46	16.47	825,138	-0.18(-1.08%)
Feb 16, 2012	16.20	16.66	16.02	16.65	1,247,944	+0.52(+3.24%)
Feb 15, 2012	16.39	16.47	15.95	16.13	2,182,056	-0.09(-0.55%)
Feb 14, 2012	16.82	16.82	16.05	16.22	3,549,783	-0.61(-3.64%)
Feb 13, 2012	17.05	17.17	16.62	16.83	1,791,215	+0.06(+0.35%)
Feb 10, 2012	16.93	17.17	16.72	16.77	1,516,038	-0.40(-2.31%)
Feb 09, 2012	17.48	17.94	16.65	17.17	5,100,082	-0.92(-5.11%)
Feb 08, 2012	18.18	18.39	17.94	18.10	1,997,225	-0.06(-0.32%)
Feb 07, 2012	18.02	18.43	17.93	18.15	1,561,535	+0.05(+0.26%)
Feb 06, 2012	18.11	18.23	17.75	18.11	1,493,824	-0.14(-0.78%)
Feb 03, 2012	17.41	18.29	17.34	18.25	3,547,684	+1.29(+7.60%)
Feb 02, 2012	17.30	17.35	16.93	16.96	1,256,641	-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.