Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.48	19.48	19.48	19.48	112	+0.08(+0.41%)
Apr 27, 2012	19.19	19.85	18.69	19.40	48,996	+1.80(+10.21%)
Apr 26, 2012	18.08	19.77	17.60	17.60	2,022	+0.03(+0.15%)
Apr 25, 2012	18.16	18.16	17.27	17.58	5,573	-0.67(-3.66%)
Apr 24, 2012	18.43	18.43	17.99	18.24	4,732	+0.01(+0.05%)
Apr 23, 2012	18.34	18.78	18.16	18.24	5,168	-0.03(-0.15%)
Apr 20, 2012	18.96	19.05	18.26	18.26	1,405	-0.02(-0.10%)
Apr 19, 2012	18.28	18.28	18.28	18.28	112	-0.34(-1.82%)
Apr 18, 2012	18.62	18.62	18.62	18.62	321	+0.11(+0.58%)
Apr 17, 2012	18.37	19.13	18.37	18.51	465	-0.09(-0.48%)
Apr 16, 2012	18.52	18.60	18.52	18.60	274	+0.13(+0.72%)
Apr 13, 2012	18.47	18.47	18.47	18.47	224	-1.07(-5.47%)
Apr 12, 2012	19.26	19.58	19.26	19.53	466	+0.11(+0.55%)
Apr 11, 2012	18.11	19.43	18.11	19.43	1,380	+1.49(+8.28%)
Apr 10, 2012	19.60	19.60	17.94	17.94	3,292	-1.64(-8.36%)
Apr 09, 2012	19.72	19.72	19.58	19.58	224	-0.38(-1.92%)
Apr 05, 2012	20.44	20.44	19.80	19.96	449	-0.30(-1.49%)
Apr 04, 2012	20.41	20.41	20.26	20.26	1,910	-0.20(-1.00%)
Apr 03, 2012	20.49	20.61	20.47	20.47	1,972	-0.20(-0.99%)
Apr 02, 2012	20.52	20.68	20.52	20.67	1,350	-0.15(-0.73%)
Mar 30, 2012	20.82	20.85	20.82	20.82	1,869	+0.30(+1.47%)
Mar 29, 2012	20.47	21.54	20.47	20.52	10,138	+0.05(+0.26%)
Mar 28, 2012	20.55	20.91	20.47	20.47	1,123	+0.06(+0.31%)
Mar 23, 2012	20.55	20.41	20.41	20.41	5,955	-0.77(-3.66%)
Mar 22, 2012	20.47	21.53	20.02	21.18	1,797	+0.71(+3.48%)
Mar 21, 2012	20.47	21.29	20.47	20.47	561	+0.36(+1.77%)
Mar 20, 2012	19.84	20.74	19.62	20.11	725	+0.19(+0.94%)
Mar 19, 2012	19.45	19.93	19.29	19.93	4,747	+0.47(+2.42%)
Mar 16, 2012	20.35	20.43	19.36	19.45	6,067	-0.94(-4.62%)
Mar 15, 2012	20.39	20.49	20.38	20.40	2,696	-0.06(-0.30%)
Mar 14, 2012	20.79	20.79	20.38	20.46	4,796	-0.36(-1.75%)
Mar 13, 2012	19.49	20.82	19.46	20.82	6,927	+1.44(+7.45%)
Mar 12, 2012	19.33	19.49	18.96	19.38	1,466	+0.42(+2.23%)
Mar 09, 2012	19.49	19.49	18.96	18.96	620	-0.12(-0.64%)
Mar 08, 2012	19.58	19.61	18.95	19.08	3,256	-0.60(-3.06%)
Mar 07, 2012	19.79	19.79	19.59	19.68	1,643	-0.06(-0.31%)
Mar 06, 2012	19.89	19.89	19.59	19.74	677	-0.27(-1.33%)
Mar 05, 2012	19.73	20.18	19.59	20.01	1,868	-0.58(-2.80%)
Mar 01, 2012	20.51	20.59	20.59	20.59	451	+0.35(+1.71%)
Feb 29, 2012	20.59	20.59	19.96	20.24	902	-0.55(-2.64%)
Feb 28, 2012	19.98	21.02	19.97	20.79	2,381	+0.65(+3.21%)
Feb 27, 2012	20.72	20.72	19.73	20.14	4,829	-0.30(-1.47%)
Feb 24, 2012	20.91	21.22	20.44	20.44	2,650	-0.63(-2.99%)
Feb 23, 2012	21.59	21.59	21.07	21.07	2,933	-0.17(-0.79%)
Feb 22, 2012	21.72	21.72	20.46	21.24	3,052	-0.31(-1.44%)
Feb 21, 2012	21.65	21.67	20.64	21.55	5,582	-0.13(-0.61%)
Feb 17, 2012	20.78	21.91	20.66	21.68	9,248	+1.08(+5.25%)
Feb 16, 2012	21.60	21.60	20.60	20.60	6,605	-0.86(-4.01%)
Feb 15, 2012	20.78	21.48	20.51	21.46	2,821	+0.64(+3.06%)
Feb 14, 2012	20.08	20.82	20.08	20.82	2,381	+0.49(+2.40%)
Feb 13, 2012	20.40	20.40	19.85	20.34	2,078	-0.48(-2.30%)
Feb 10, 2012	19.88	20.82	19.85	20.82	4,554	+0.81(+4.03%)
Feb 09, 2012	19.63	20.08	19.63	20.01	1,128	+0.43(+2.17%)
Feb 08, 2012	19.89	20.34	19.58	19.58	5,021	-0.02(-0.09%)
Feb 07, 2012	18.96	20.07	18.96	19.60	5,190	+0.65(+3.41%)
Feb 06, 2012	19.06	19.06	18.83	18.96	4,213	-0.10(-0.51%)
Feb 03, 2012	18.65	19.14	18.52	19.05	4,508	+0.44(+2.38%)
Feb 02, 2012	19.29	19.29	18.39	18.61	2,710	+0.21(+1.16%)

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.