Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.63	16.63	16.09	16.12	276,988	-0.58(-3.50%)
Apr 27, 2012	16.61	16.73	16.49	16.70	255,765	+0.08(+0.47%)
Apr 26, 2012	16.23	16.68	16.23	16.63	302,689	+0.35(+2.17%)
Apr 25, 2012	16.38	16.56	16.18	16.27	189,847	+0.11(+0.67%)
Apr 24, 2012	15.94	16.20	15.94	16.16	289,071	+0.27(+1.70%)
Apr 23, 2012	15.71	15.93	15.23	15.89	463,620	-0.12(-0.76%)
Apr 20, 2012	16.45	16.77	15.86	16.01	999,139	-0.47(-2.86%)
Apr 19, 2012	16.84	17.34	16.11	16.49	2,154,132	+1.69(+11.41%)
Apr 18, 2012	14.85	15.03	14.72	14.80	292,266	-0.17(-1.17%)
Apr 17, 2012	14.58	15.06	14.55	14.97	375,077	+0.48(+3.31%)
Apr 16, 2012	14.54	14.72	14.37	14.49	317,580	+0.02(+0.15%)
Apr 13, 2012	14.75	14.78	14.44	14.47	196,649	-0.35(-2.38%)
Apr 12, 2012	14.51	14.91	14.51	14.82	185,493	+0.30(+2.07%)
Apr 11, 2012	14.45	14.52	14.33	14.52	167,728	+0.23(+1.59%)
Apr 10, 2012	14.73	14.82	14.23	14.30	220,936	-0.45(-3.02%)
Apr 09, 2012	14.64	14.87	14.60	14.74	259,108	-0.15(-1.00%)
Apr 05, 2012	14.70	14.96	14.67	14.89	131,713	+0.17(+1.13%)
Apr 04, 2012	14.55	14.77	14.54	14.72	236,666	-0.06(-0.38%)
Apr 03, 2012	15.03	15.09	14.66	14.78	167,403	-0.34(-2.28%)
Apr 02, 2012	14.80	15.17	14.71	15.12	226,347	+0.29(+1.97%)
Mar 30, 2012	15.05	15.05	14.80	14.83	155,074	-0.10(-0.70%)
Mar 29, 2012	14.71	15.04	14.65	14.94	192,625	+0.11(+0.77%)
Mar 28, 2012	15.03	15.03	14.71	14.82	226,851	-0.18(-1.19%)
Mar 27, 2012	14.84	15.12	14.84	15.00	145,426	+0.14(+0.94%)
Mar 26, 2012	14.71	15.07	14.71	14.86	258,945	+0.31(+2.16%)
Mar 23, 2012	14.36	14.65	14.27	14.55	201,269	+0.14(+0.97%)
Mar 22, 2012	14.31	14.44	14.20	14.41	324,365	-0.03(-0.24%)
Mar 21, 2012	14.21	14.50	14.20	14.44	308,188	+0.31(+2.16%)
Mar 20, 2012	14.11	14.17	13.94	14.14	201,127	-0.09(-0.61%)
Mar 19, 2012	14.24	14.47	14.16	14.23	190,044	+0.01(+0.06%)
Mar 16, 2012	14.22	14.30	14.12	14.22	375,485	+0.01(+0.06%)
Mar 15, 2012	14.13	14.40	14.09	14.21	237,947	+0.09(+0.62%)
Mar 14, 2012	14.30	14.41	14.04	14.12	165,404	-0.17(-1.16%)
Mar 13, 2012	14.13	14.29	14.00	14.29	188,642	+0.32(+2.31%)
Mar 12, 2012	13.96	14.19	13.92	13.96	156,948	-0.00(-0.03%)
Mar 09, 2012	13.46	14.06	13.46	13.97	212,409	+0.52(+3.86%)
Mar 08, 2012	13.53	13.68	13.30	13.45	218,433	+0.01(+0.06%)
Mar 07, 2012	13.41	13.50	13.32	13.44	199,706	+0.12(+0.92%)
Mar 06, 2012	13.34	13.49	13.26	13.32	238,336	-0.21(-1.58%)
Mar 05, 2012	13.41	13.59	13.27	13.53	193,904	+0.04(+0.29%)
Mar 02, 2012	13.92	13.92	13.41	13.49	338,496	-0.41(-2.92%)
Mar 01, 2012	14.13	14.57	13.88	13.90	359,056	-0.14(-1.00%)
Feb 29, 2012	14.45	14.68	13.91	14.04	1,815,661	-0.40(-2.78%)
Feb 28, 2012	14.33	14.60	14.20	14.44	356,022	-0.19(-1.31%)
Feb 27, 2012	14.49	14.75	14.22	14.63	310,629	+0.08(+0.57%)
Feb 24, 2012	14.95	14.97	14.53	14.55	195,147	-0.38(-2.53%)
Feb 23, 2012	14.77	15.06	14.64	14.93	125,432	+0.19(+1.30%)
Feb 22, 2012	14.66	14.90	14.52	14.74	132,980	+0.03(+0.18%)
Feb 21, 2012	14.90	14.95	14.68	14.71	158,726	-0.04(-0.29%)
Feb 17, 2012	14.96	14.96	14.66	14.75	172,991	-0.17(-1.16%)
Feb 16, 2012	14.34	14.94	14.33	14.93	119,926	+0.63(+4.40%)
Feb 15, 2012	14.50	14.64	14.23	14.30	137,291	-0.10(-0.66%)
Feb 14, 2012	14.45	14.45	14.15	14.39	214,945	-0.12(-0.84%)
Feb 13, 2012	14.53	14.58	14.34	14.51	157,920	+0.18(+1.27%)
Feb 10, 2012	14.17	14.39	14.17	14.33	180,362	+0.03(+0.24%)
Feb 09, 2012	14.33	14.38	14.15	14.30	176,657	+0.03(+0.24%)
Feb 08, 2012	14.25	14.32	14.14	14.26	151,523	+0.12(+0.83%)
Feb 07, 2012	13.90	14.52	13.28	14.14	774,783	-0.63(-4.23%)
Feb 06, 2012	14.89	15.22	14.58	14.77	607,599	-0.23(-1.51%)
Feb 03, 2012	14.55	15.05	14.55	15.00	152,544	+0.44(+3.01%)
Feb 02, 2012	14.64	14.77	14.54	14.56	127,590	-0.09(-0.59%)

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.