Date	Open	High	Low	Close	Volume	Change (%)
Apr 27, 2012		14.30	14.30	14.30	0	+0.35(+2.51%)
Apr 24, 2012		13.95	13.95	13.95	0	+0.73(+5.52%)
Apr 23, 2012	13.22	13.22	13.22	13.22	149	-0.53(-3.85%)
Apr 19, 2012		13.75	13.75	13.75	0	-0.35(-2.48%)
Apr 18, 2012	14.13	14.25	14.10	14.10	2,983	+0.01(+0.07%)
Apr 13, 2012		14.09	14.09	14.09	0	-0.61(-4.15%)
Apr 12, 2012	14.76	14.82	14.70	14.70	3,158	+0.17(+1.17%)
Apr 11, 2012	14.53	14.58	14.50	14.53	3,894	+0.18(+1.25%)
Apr 10, 2012	14.63	14.63	14.25	14.35	1,082	-0.72(-4.78%)
Apr 05, 2012		15.07	15.07	15.07	0	-0.10(-0.66%)
Apr 04, 2012	15.17	15.17	15.17	15.17	102	-0.73(-4.59%)
Apr 03, 2012	16.38	16.38	15.89	15.90	787	-0.61(-3.69%)
Apr 02, 2012	16.18	16.52	16.17	16.51	4,864	+0.14(+0.86%)
Mar 30, 2012	16.51	16.51	16.37	16.37	1,124	-0.17(-1.03%)
Mar 29, 2012	16.54	16.54	16.54	16.54	200	-0.37(-2.19%)
Mar 27, 2012		16.91	16.91	16.91	43,531	-0.14(-0.82%)
Mar 26, 2012	17.26	17.26	16.97	17.05	4,424	+0.28(+1.67%)
Mar 23, 2012	16.77	16.77	16.77	16.77	185	+0.03(+0.18%)
Mar 22, 2012	16.38	16.74	16.38	16.74	954	-0.40(-2.33%)
Mar 21, 2012	16.93	17.14	16.93	17.14	362	+0.00(+0.00%)
Mar 20, 2012	17.07	17.14	17.07	17.14	2,067	-0.29(-1.66%)
Mar 19, 2012	17.34	17.43	17.34	17.43	582	+0.24(+1.40%)
Mar 16, 2012	17.22	17.34	17.19	17.19	3,278	+0.60(+3.62%)
Mar 14, 2012		16.59	16.59	16.59	0	+1.09(+7.03%)
Mar 09, 2012		15.50	15.50	15.50	0	+0.06(+0.39%)
Mar 07, 2012		15.44	15.44	15.44	0	-0.84(-5.16%)
Mar 05, 2012		16.28	16.28	16.28	0	-0.04(-0.25%)
Mar 02, 2012	16.40	16.40	16.32	16.32	505	+0.05(+0.31%)
Mar 01, 2012	16.25	16.27	16.25	16.27	1,189	+0.07(+0.43%)
Feb 29, 2012	16.24	16.24	16.20	16.20	567	+0.17(+1.06%)
Feb 22, 2012		16.03	16.03	16.03	0	-0.33(-2.02%)
Feb 21, 2012	16.36	16.36	16.36	16.36	129	+0.35(+2.19%)
Feb 17, 2012	16.01	16.01	16.01	16.01	173	-0.68(-4.07%)
Feb 09, 2012		16.69	16.69	16.69	0	+0.25(+1.52%)
Feb 06, 2012		16.44	16.44	16.44	0	-0.22(-1.32%)
Feb 02, 2012		16.66	16.66	16.66	0	+0.49(+3.03%)
Feb 01, 2012	16.02	16.17	16.02	16.17	1,824	+1.17(+7.80%)
Jan 31, 2012	14.99	15.04	14.99	15.00	869	+0.00(+0.00%)
Jan 30, 2012	14.84	15.00	14.84	15.00	412	-0.67(-4.28%)
Jan 26, 2012	15.67	15.67	15.67	15.67	0	+0.20(+1.29%)
Jan 25, 2012	15.33	15.47	15.33	15.47	352	-0.61(-3.79%)
Jan 23, 2012		16.08	16.08	16.08	0	+1.09(+7.27%)
Jan 19, 2012		14.99	14.99	14.99	0	+0.98(+7.00%)
Jan 18, 2012	13.92	14.01	13.92	14.01	1,110	+1.20(+9.37%)
Jan 10, 2012		12.81	12.81	12.81	0	+0.28(+2.23%)
Jan 06, 2012		12.53	12.53	12.53	0	-0.05(-0.40%)
Jan 05, 2012	12.85	12.85	12.57	12.58	940	-0.68(-5.13%)
Jan 04, 2012	13.37	13.42	13.19	13.26	1,370	+0.41(+3.19%)
Dec 30, 2011	12.85	12.85	12.85	12.85	344	-0.05(-0.39%)
Dec 29, 2011	12.55	12.90	12.55	12.90	940	-0.35(-2.64%)
Dec 23, 2011	13.25	13.25	13.25	13.25	0	+0.20(+1.53%)
Dec 21, 2011	13.15	13.17	13.05	13.05	6,546	-0.38(-2.83%)
Dec 20, 2011	13.35	13.43	13.35	13.43	755	+0.63(+4.92%)
Dec 19, 2011	12.80	12.80	12.80	12.80	2,500	-1.45(-10.18%)
Dec 08, 2011	14.25	14.25	14.25	14.25	0	-0.86(-5.69%)
Dec 07, 2011	15.11	15.11	15.11	15.11	495	+0.11(+0.73%)
Dec 06, 2011	15.20	15.25	15.00	15.00	950	+0.71(+4.97%)
Nov 30, 2011		14.29	14.29	14.29	0	+2.59(+22.14%)
Nov 23, 2011		11.70	11.70	11.70	0	-0.10(-0.85%)
Nov 22, 2011	11.80	11.80	11.80	11.80	800	-1.07(-8.31%)
Nov 17, 2011		12.87	12.87	12.87	0	-0.63(-4.67%)
Nov 09, 2011		13.50	13.50	13.50	0	-0.60(-4.26%)
Nov 07, 2011	14.10	14.10	14.10	14.10	0	-0.25(-1.74%)
Nov 04, 2011	14.37	14.37	14.35	14.35	1,466	-0.79(-5.22%)
Nov 03, 2011	15.14	15.14	15.14	15.14	125,000	+1.22(+8.76%)
Nov 01, 2011		13.92	13.92	13.92	0	-2.61(-15.79%)
Oct 31, 2011	16.53	16.53	16.53	16.53	325	-0.57(-3.33%)
Oct 28, 2011	17.27	17.27	17.10	17.10	104,678	-0.40(-2.29%)
Oct 27, 2011	17.35	17.56	17.35	17.50	2,593	+2.35(+15.51%)
Oct 24, 2011		15.15	15.15	15.15	0	+0.50(+3.41%)
Oct 21, 2011	14.65	14.65	14.65	14.65	123	+0.94(+6.86%)
Oct 20, 2011	14.30	14.30	13.71	13.71	900	-1.14(-7.68%)
Oct 19, 2011	14.85	14.85	14.85	14.85	200	-1.30(-8.05%)
Oct 12, 2011		16.15	16.15	16.15	0	+0.38(+2.41%)
Oct 10, 2011		15.77	15.77	15.77	0	+1.77(+12.64%)
Oct 06, 2011		14.00	14.00	14.00	0	+2.70(+23.89%)
Sep 22, 2011	11.30	11.30	11.30	11.30	0	-0.95(-7.76%)
Sep 21, 2011	12.25	12.25	12.25	12.25	400	-0.77(-5.91%)
Sep 14, 2011		13.02	13.02	13.02	0	+1.02(+8.50%)
Sep 13, 2011	11.80	12.00	11.80	12.00	700	+0.30(+2.56%)
Sep 12, 2011	11.90	11.95	11.70	11.70	1,200	-3.45(-22.77%)
Aug 22, 2011		15.15	15.15	15.15	276,342	+0.35(+2.36%)
Aug 19, 2011	14.80	14.80	14.80	14.80	200	+0.02(+0.14%)
Aug 18, 2011	14.78	14.78	14.78	14.78	380	-0.47(-3.08%)
Aug 11, 2011		15.25	15.25	15.25	0	+0.60(+4.10%)
Aug 10, 2011	14.96	14.96	14.65	14.65	400	-1.35(-8.44%)
Aug 08, 2011	16.00	16.00	16.00	16.00	0	-0.60(-3.61%)
Aug 05, 2011	16.60	16.60	16.60	16.60	1,300	-1.40(-7.78%)
Jul 18, 2011		18.00	18.00	18.00	0	-1.88(-9.46%)
Jul 13, 2011		19.88	19.88	19.88	0	-2.97(-13.00%)
Jul 01, 2011		22.85	22.85	22.85	0	-0.10(-0.44%)
Jun 30, 2011	22.95	22.95	22.95	22.95	2,000	+0.92(+4.18%)
Jun 21, 2011		22.03	22.03	22.03	0	+0.83(+3.92%)
Jun 20, 2011	21.20	21.20	21.20	21.20	972	-0.50(-2.30%)
Jun 14, 2011		21.70	21.70	21.70	44,500	+0.40(+1.88%)
Jun 10, 2011		21.30	21.30	21.30	0	+0.14(+0.68%)
Jun 03, 2011		21.16	21.16	21.16	0	+0.61(+2.95%)
May 20, 2011		20.55	20.55	20.55	0	+0.45(+2.24%)
May 17, 2011		20.10	20.10	20.10	0	-0.79(-3.80%)
May 12, 2011		20.89	20.89	20.89	0	-0.16(-0.74%)
May 11, 2011	21.05	21.05	21.05	21.05	200	-1.39(-6.19%)

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.