Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.55	15.57	15.45	15.54	10,894,537	-0.03(-0.19%)
Apr 27, 2012	15.51	15.62	15.49	15.57	9,711,543	+0.04(+0.26%)
Apr 26, 2012	15.44	15.55	15.38	15.53	12,542,729	+0.04(+0.23%)
Apr 25, 2012	15.43	15.51	15.38	15.49	13,236,814	+0.06(+0.42%)
Apr 24, 2012	15.33	15.52	15.33	15.43	12,140,196	+0.10(+0.65%)
Apr 23, 2012	15.41	15.47	15.29	15.33	21,680,970	-0.27(-1.73%)
Apr 20, 2012	15.41	15.70	15.39	15.60	24,560,460	+0.21(+1.33%)
Apr 19, 2012	15.44	15.57	15.36	15.39	18,431,172	-0.10(-0.61%)
Apr 18, 2012	15.40	15.57	15.30	15.49	36,558,932	+0.48(+3.20%)
Apr 17, 2012	14.82	15.18	14.82	15.01	20,506,146	+0.22(+1.52%)
Apr 16, 2012	15.00	15.04	14.73	14.79	13,639,142	-0.08(-0.57%)
Apr 13, 2012	14.99	15.18	14.86	14.87	15,336,610	-0.19(-1.23%)
Apr 12, 2012	14.90	15.10	14.84	15.05	9,487,493	+0.18(+1.21%)
Apr 11, 2012	15.08	15.08	14.84	14.88	11,200,840	-0.12(-0.77%)
Apr 10, 2012	15.08	15.18	14.91	14.99	15,284,107	-0.11(-0.73%)
Apr 09, 2012	15.00	15.25	14.96	15.10	11,335,315	+0.04(+0.23%)
Apr 05, 2012	15.14	15.26	15.00	15.06	11,716,913	-0.21(-1.34%)
Apr 04, 2012	15.15	15.34	15.00	15.27	20,954,056	+0.09(+0.59%)
Apr 03, 2012	15.36	15.43	15.06	15.18	18,214,982	-0.28(-1.78%)
Apr 02, 2012	15.19	15.51	15.11	15.46	14,423,746	+0.23(+1.54%)
Mar 30, 2012	15.37	15.42	15.18	15.22	15,516,149	-0.08(-0.52%)
Mar 29, 2012	15.19	15.34	15.11	15.30	9,933,764	-0.02(-0.13%)
Mar 28, 2012	15.45	15.48	15.14	15.32	18,831,800	-0.11(-0.71%)
Mar 27, 2012	15.53	15.55	15.41	15.43	11,890,920	-0.11(-0.71%)
Mar 26, 2012	15.46	15.56	15.36	15.54	11,500,800	+0.15(+1.01%)
Mar 23, 2012	15.52	15.59	15.31	15.38	8,495,792	-0.10(-0.65%)
Mar 22, 2012	15.51	15.56	15.38	15.48	14,618,561	-0.03(-0.16%)
Mar 21, 2012	15.42	15.61	15.17	15.51	25,024,088	+0.10(+0.65%)
Mar 20, 2012	15.00	15.61	14.92	15.41	22,184,408	+0.26(+1.72%)
Mar 19, 2012	15.08	15.22	14.92	15.15	16,649,515	-0.03(-0.20%)
Mar 16, 2012	14.95	15.18	14.92	15.18	28,343,136	+0.29(+1.98%)
Mar 15, 2012	14.64	14.98	14.57	14.88	19,809,712	+0.25(+1.74%)
Mar 14, 2012	14.54	14.64	14.42	14.63	14,764,430	+0.08(+0.55%)
Mar 13, 2012	14.54	14.62	14.39	14.55	17,129,036	+0.06(+0.41%)
Mar 12, 2012	14.66	14.76	14.48	14.49	11,292,932	-0.14(-0.96%)
Mar 09, 2012	14.63	14.70	14.61	14.63	9,772,432	+0.01(+0.07%)
Mar 08, 2012	14.70	14.77	14.52	14.62	11,271,372	+0.00(+0.00%)
Mar 07, 2012	14.48	14.71	14.44	14.62	10,621,936	+0.21(+1.42%)
Mar 06, 2012	14.61	14.69	14.35	14.41	12,696,542	-0.21(-1.40%)
Mar 05, 2012	14.66	14.95	14.52	14.62	11,749,682	-0.10(-0.68%)
Mar 02, 2012	14.88	14.92	14.66	14.72	9,168,834	-0.21(-1.41%)
Mar 01, 2012	14.89	14.96	14.79	14.93	12,283,229	+0.10(+0.67%)
Feb 29, 2012	14.89	14.93	14.78	14.83	19,610,080	-0.07(-0.47%)
Feb 28, 2012	14.93	14.99	14.76	14.90	15,394,808	+0.04(+0.27%)
Feb 27, 2012	14.74	14.91	14.72	14.86	13,430,512	-0.03(-0.20%)
Feb 24, 2012	14.86	14.97	14.83	14.89	12,111,859	+0.11(+0.74%)
Feb 23, 2012	14.55	14.81	14.37	14.78	15,689,562	+0.28(+1.93%)
Feb 22, 2012	14.68	14.75	14.43	14.50	27,187,152	-0.25(-1.69%)
Feb 21, 2012	15.04	15.07	14.75	14.75	29,695,952	-0.26(-1.73%)
Feb 17, 2012	15.41	15.44	15.00	15.01	22,898,692	-0.35(-2.25%)
Feb 16, 2012	15.25	15.38	15.10	15.36	15,358,348	+0.24(+1.55%)
Feb 15, 2012	15.23	15.30	15.08	15.12	25,305,176	-0.25(-1.59%)
Feb 14, 2012	16.07	16.10	14.92	15.37	88,622,160	-0.76(-4.68%)
Feb 13, 2012	16.13	16.24	16.05	16.12	10,067,190	-0.02(-0.12%)
Feb 10, 2012	16.02	16.31	16.00	16.14	27,796,352	+0.14(+0.88%)
Feb 09, 2012	16.10	16.10	15.90	16.00	22,534,872	+0.22(+1.39%)
Feb 08, 2012	15.96	15.97	15.72	15.78	13,439,216	-0.05(-0.32%)
Feb 07, 2012	15.84	15.89	15.73	15.83	13,486,180	+0.01(+0.06%)
Feb 06, 2012	15.94	15.95	15.76	15.82	11,290,006	-0.10(-0.63%)
Feb 03, 2012	15.94	15.98	15.83	15.92	13,659,221	+0.20(+1.27%)
Feb 02, 2012	15.76	15.82	15.69	15.72	9,913,173	-0.01(-0.06%)

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.