Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.43	17.63	17.43	17.59	34,089	+0.22(+1.27%)
Apr 27, 2012	17.46	17.50	17.31	17.37	10,130	-0.04(-0.23%)
Apr 26, 2012	17.28	17.41	17.11	17.41	17,549	-0.14(-0.80%)
Apr 25, 2012	17.50	17.55	17.40	17.55	45,908	+0.19(+1.09%)
Apr 24, 2012	17.31	17.39	17.25	17.36	48,164	+0.20(+1.17%)
Apr 23, 2012	17.05	17.17	17.03	17.16	26,509	+0.00(+0.00%)
Apr 20, 2012	17.16	17.42	17.15	17.16	26,199	+0.06(+0.35%)
Apr 19, 2012	17.05	17.25	16.95	17.10	21,590	+0.03(+0.18%)
Apr 18, 2012	16.79	17.10	16.79	17.07	45,394	+0.29(+1.73%)
Apr 17, 2012	16.87	16.89	16.72	16.78	27,462	+0.45(+2.76%)
Apr 16, 2012	16.27	16.41	16.14	16.33	19,681	-0.21(-1.27%)
Apr 13, 2012	16.58	16.60	16.44	16.54	31,982	-0.24(-1.43%)
Apr 12, 2012	16.42	16.78	16.41	16.78	78,999	+0.36(+2.19%)
Apr 11, 2012	16.63	16.63	16.40	16.42	30,124	+0.03(+0.18%)
Apr 10, 2012	16.26	16.46	16.21	16.39	23,137	-0.05(-0.30%)
Apr 09, 2012	16.51	16.52	16.25	16.44	36,068	-0.18(-1.08%)
Apr 05, 2012	16.55	16.69	16.55	16.62	46,965	+0.22(+1.34%)
Apr 04, 2012	16.38	16.50	16.30	16.40	42,443	-0.63(-3.70%)
Apr 03, 2012	17.10	17.26	16.90	17.03	82,814	+0.01(+0.06%)
Apr 02, 2012	17.04	17.06	16.70	17.02	59,837	-0.69(-3.90%)
Mar 30, 2012	17.25	17.73	17.22	17.71	203,978	-0.13(-0.73%)
Mar 29, 2012	17.83	17.86	17.55	17.84	101,717	-0.26(-1.44%)
Mar 28, 2012	18.20	18.36	18.01	18.10	44,552	-0.84(-4.44%)
Mar 27, 2012	18.66	18.97	18.66	18.94	20,242	+0.09(+0.48%)
Mar 26, 2012	18.37	18.85	18.37	18.85	60,837	+0.51(+2.78%)
Mar 23, 2012	18.20	18.38	18.10	18.34	34,911	+0.11(+0.60%)
Mar 22, 2012	18.14	18.24	18.04	18.23	28,953	-0.31(-1.67%)
Mar 21, 2012	18.63	18.63	18.42	18.54	49,663	+0.05(+0.27%)
Mar 20, 2012	18.35	18.53	18.35	18.49	24,357	-0.11(-0.59%)
Mar 19, 2012	18.48	18.65	18.47	18.60	15,755	+0.21(+1.14%)
Mar 16, 2012	18.31	18.49	18.31	18.39	33,553	+0.26(+1.43%)
Mar 15, 2012	18.03	18.22	17.96	18.13	33,223	-0.08(-0.44%)
Mar 14, 2012	18.49	18.49	18.08	18.21	50,122	-0.66(-3.50%)
Mar 13, 2012	18.89	18.89	18.66	18.87	42,657	-0.11(-0.58%)
Mar 12, 2012	18.85	18.98	18.82	18.98	115,387	+0.15(+0.80%)
Mar 09, 2012	18.92	18.92	18.76	18.83	41,660	+0.26(+1.40%)
Mar 08, 2012	18.36	18.62	18.35	18.57	27,761	+0.17(+0.92%)
Mar 07, 2012	18.02	18.45	18.02	18.40	37,096	+0.86(+4.90%)
Mar 06, 2012	17.65	17.77	17.46	17.54	40,345	-0.34(-1.90%)
Mar 05, 2012	18.07	18.07	17.82	17.88	31,930	-0.24(-1.32%)
Mar 02, 2012	18.28	18.36	18.00	18.12	74,995	-0.04(-0.22%)
Mar 01, 2012	18.18	18.35	18.05	18.16	237,502	+0.42(+2.37%)
Feb 29, 2012	18.35	18.35	17.66	17.74	377,331	-0.01(-0.06%)
Feb 28, 2012	17.70	17.85	17.69	17.75	267,399	+0.15(+0.85%)
Feb 27, 2012	17.22	17.70	17.22	17.60	32,733	+0.01(+0.06%)
Feb 24, 2012	17.51	17.70	17.51	17.59	43,714	+0.15(+0.86%)
Feb 23, 2012	17.30	17.48	17.21	17.44	35,527	+0.19(+1.10%)
Feb 22, 2012	17.27	17.39	17.20	17.25	35,652	-0.14(-0.81%)
Feb 21, 2012	17.48	17.48	17.28	17.39	367,345	+0.15(+0.87%)
Feb 17, 2012	17.41	17.46	17.17	17.24	305,809	-0.05(-0.29%)
Feb 16, 2012	17.09	17.34	16.93	17.29	285,514	-0.11(-0.63%)
Feb 15, 2012	17.43	17.56	17.30	17.40	34,994	-0.11(-0.63%)
Feb 14, 2012	17.36	17.53	17.27	17.51	75,641	-0.04(-0.23%)
Feb 13, 2012	17.56	17.70	17.41	17.55	55,776	+0.25(+1.45%)
Feb 10, 2012	17.21	17.43	17.17	17.30	254,334	-0.32(-1.82%)
Feb 09, 2012	17.68	17.80	17.59	17.62	314,113	+0.21(+1.21%)
Feb 08, 2012	17.60	17.66	17.35	17.41	80,274	-0.08(-0.46%)
Feb 07, 2012	17.45	17.60	17.30	17.49	44,740	+0.15(+0.87%)
Feb 06, 2012	17.32	17.45	17.21	17.34	562,000	-0.57(-3.18%)
Feb 03, 2012	17.95	18.05	17.79	17.91	262,531	+0.00(+0.00%)
Feb 02, 2012	17.91	18.30	17.90	17.91	136,696	+0.11(+0.62%)

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.