Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.73	15.81	15.60	15.69	1,574,148	-0.05(-0.31%)
Apr 27, 2012	15.71	15.76	15.61	15.74	3,027,171	+0.06(+0.36%)
Apr 26, 2012	15.45	15.68	15.45	15.68	1,886,337	+0.20(+1.32%)
Apr 25, 2012	15.23	15.54	15.19	15.48	3,389,505	+0.38(+2.49%)
Apr 24, 2012	15.27	15.33	15.03	15.10	3,723,263	-0.17(-1.12%)
Apr 23, 2012	15.47	15.47	15.22	15.27	2,120,161	-0.36(-2.30%)
Apr 20, 2012	15.70	15.85	15.56	15.63	2,214,925	-0.01(-0.05%)
Apr 19, 2012	15.63	15.81	15.54	15.64	1,371,820	+0.00(+0.00%)
Apr 18, 2012	15.50	15.71	15.45	15.64	3,014,261	+0.07(+0.47%)
Apr 17, 2012	15.36	15.67	15.27	15.57	2,059,917	+0.38(+2.48%)
Apr 16, 2012	15.39	15.49	15.11	15.19	1,812,420	-0.13(-0.85%)
Apr 13, 2012	15.27	15.51	15.27	15.32	3,348,604	-0.03(-0.21%)
Apr 12, 2012	15.02	15.36	14.99	15.36	2,460,742	+0.33(+2.18%)
Apr 11, 2012	15.00	15.19	14.95	15.03	2,854,402	+0.11(+0.77%)
Apr 10, 2012	15.36	15.36	14.82	14.91	4,372,425	-0.48(-3.13%)
Apr 09, 2012	15.64	15.67	15.40	15.40	3,477,515	-0.50(-3.14%)
Apr 05, 2012	16.26	16.27	15.90	15.90	4,978,118	-0.43(-2.61%)
Apr 04, 2012	16.33	16.43	16.18	16.32	5,599,812	+0.02(+0.15%)
Apr 03, 2012	15.89	16.43	15.86	16.30	4,665,500	+0.41(+2.57%)
Apr 02, 2012	15.80	16.06	15.77	15.89	3,056,176	+0.09(+0.57%)
Mar 30, 2012	16.02	16.03	15.79	15.80	1,830,459	-0.12(-0.77%)
Mar 29, 2012	15.86	15.98	15.81	15.92	1,577,118	-0.03(-0.21%)
Mar 28, 2012	16.10	16.15	15.80	15.95	1,633,705	-0.18(-1.12%)
Mar 27, 2012	16.08	16.21	15.99	16.13	2,424,706	+0.09(+0.56%)
Mar 26, 2012	16.13	16.26	16.01	16.04	2,822,343	+0.04(+0.26%)
Mar 23, 2012	16.05	16.07	15.87	16.00	1,973,395	-0.08(-0.51%)
Mar 22, 2012	16.16	16.28	15.95	16.08	2,097,618	-0.20(-1.26%)
Mar 21, 2012	16.27	16.34	16.12	16.29	2,524,322	+0.01(+0.05%)
Mar 20, 2012	16.37	16.46	16.24	16.28	1,860,894	-0.21(-1.29%)
Mar 19, 2012	16.61	16.66	16.45	16.49	5,392,208	-0.13(-0.79%)
Mar 16, 2012	16.45	16.73	16.44	16.62	4,753,772	+0.20(+1.25%)
Mar 15, 2012	16.26	16.44	16.10	16.42	3,912,389	+0.16(+0.96%)
Mar 14, 2012	16.12	16.35	16.04	16.26	2,791,234	+0.11(+0.71%)
Mar 13, 2012	15.79	16.21	15.77	16.15	2,276,652	+0.42(+2.65%)
Mar 12, 2012	15.95	15.95	15.58	15.73	2,930,275	-0.22(-1.38%)
Mar 09, 2012	15.92	16.13	15.88	15.95	2,090,614	+0.03(+0.21%)
Mar 08, 2012	16.11	16.21	15.89	15.92	3,425,279	-0.09(-0.56%)
Mar 07, 2012	16.08	16.17	15.96	16.01	2,866,924	-0.02(-0.15%)
Mar 06, 2012	15.86	16.06	15.70	16.03	5,102,389	-0.02(-0.10%)
Mar 05, 2012	16.05	16.13	15.85	16.05	5,060,762	-0.13(-0.81%)
Mar 02, 2012	16.10	16.24	15.96	16.18	2,783,443	+0.05(+0.30%)
Mar 01, 2012	16.08	16.29	15.97	16.13	2,922,168	+0.07(+0.46%)
Feb 29, 2012	16.20	16.26	15.87	16.06	3,638,217	-0.15(-0.91%)
Feb 28, 2012	16.19	16.26	16.08	16.21	2,697,514	-0.01(-0.05%)
Feb 27, 2012	15.96	16.33	15.71	16.21	3,900,674	+0.10(+0.60%)
Feb 24, 2012	16.27	16.33	16.06	16.12	2,961,658	-0.08(-0.50%)
Feb 23, 2012	16.13	16.36	15.95	16.20	3,980,313	+0.02(+0.15%)
Feb 22, 2012	16.73	16.73	16.16	16.17	5,012,671	-0.59(-3.54%)
Feb 21, 2012	17.26	17.26	16.65	16.77	4,858,018	-0.33(-1.95%)
Feb 17, 2012	16.85	17.14	16.79	17.10	7,076,875	+0.37(+2.19%)
Feb 16, 2012	16.08	16.86	16.04	16.73	6,992,365	+0.67(+4.20%)
Feb 15, 2012	15.74	16.09	15.68	16.06	6,242,217	+0.37(+2.33%)
Feb 14, 2012	15.91	15.94	15.50	15.69	4,111,891	-0.27(-1.68%)
Feb 13, 2012	16.48	16.56	15.89	15.96	5,169,175	-0.36(-2.19%)
Feb 10, 2012	17.07	17.16	16.10	16.32	6,837,429	-0.55(-3.28%)
Feb 09, 2012	16.87	17.47	16.56	16.87	4,798,055	+0.25(+1.52%)
Feb 08, 2012	16.60	16.68	16.47	16.62	2,307,593	-0.02(-0.10%)
Feb 07, 2012	16.69	16.78	16.53	16.64	1,569,469	-0.08(-0.49%)
Feb 06, 2012	16.68	16.78	16.47	16.72	1,956,500	-0.11(-0.68%)
Feb 03, 2012	16.52	16.88	16.50	16.83	2,676,764	+0.56(+3.45%)
Feb 02, 2012	16.52	16.52	16.20	16.27	1,683,500	-0.20(-1.23%)

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.