Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17.86	17.92	17.69	17.89	7,303,633	-0.05(-0.29%)
Apr 27, 2012	17.97	18.04	17.70	17.95	6,875,838	+0.06(+0.33%)
Apr 26, 2012	17.94	17.98	17.60	17.89	11,722,552	-0.10(-0.53%)
Apr 25, 2012	17.59	18.15	17.49	17.98	23,302,632	+1.30(+7.76%)
Apr 24, 2012	16.54	16.91	16.47	16.69	12,520,560	+0.25(+1.55%)
Apr 23, 2012	16.29	16.48	16.10	16.43	19,433,574	-0.10(-0.62%)
Apr 20, 2012	16.86	16.99	16.52	16.54	12,457,942	-0.27(-1.58%)
Apr 19, 2012	17.04	17.08	16.66	16.80	10,630,289	-0.20(-1.19%)
Apr 18, 2012	17.27	17.27	16.95	17.00	7,520,566	-0.36(-2.06%)
Apr 17, 2012	17.20	17.42	16.99	17.36	7,683,524	+0.36(+2.10%)
Apr 16, 2012	17.03	17.21	16.87	17.00	6,484,292	-0.03(-0.19%)
Apr 13, 2012	17.54	17.57	17.03	17.04	9,111,245	-0.53(-3.01%)
Apr 12, 2012	17.12	17.58	17.12	17.57	10,241,571	+0.46(+2.72%)
Apr 11, 2012	17.04	17.15	16.89	17.10	9,747,672	+0.33(+1.94%)
Apr 10, 2012	17.23	17.38	16.70	16.77	13,344,241	-0.56(-3.21%)
Apr 09, 2012	17.47	17.47	17.26	17.33	6,279,417	-0.47(-2.63%)
Apr 05, 2012	17.79	17.87	17.65	17.80	5,483,118	-0.10(-0.53%)
Apr 04, 2012	17.99	17.99	17.72	17.89	7,359,982	-0.32(-1.75%)
Apr 03, 2012	18.36	18.46	17.98	18.21	7,712,056	-0.23(-1.23%)
Apr 02, 2012	18.24	18.51	18.18	18.44	7,449,000	+0.17(+0.91%)
Mar 30, 2012	18.31	18.38	18.09	18.27	5,295,764	+0.08(+0.41%)
Mar 29, 2012	18.34	18.40	17.97	18.20	9,351,950	-0.28(-1.53%)
Mar 28, 2012	18.53	18.61	18.22	18.48	6,100,940	-0.05(-0.28%)
Mar 27, 2012	18.70	18.74	18.44	18.53	5,387,732	-0.09(-0.47%)
Mar 26, 2012	18.37	18.65	18.29	18.62	12,089,133	+0.45(+2.49%)
Mar 23, 2012	18.16	18.24	18.05	18.17	5,628,319	+0.05(+0.26%)
Mar 22, 2012	18.42	18.44	18.01	18.12	7,888,796	-0.43(-2.33%)
Mar 21, 2012	18.93	18.93	18.49	18.55	9,053,167	-0.35(-1.83%)
Mar 20, 2012	18.77	19.02	18.65	18.90	7,896,241	-0.00(-0.02%)
Mar 19, 2012	18.63	19.16	18.59	18.90	10,670,572	+0.28(+1.49%)
Mar 16, 2012	18.90	19.02	18.58	18.62	9,040,685	-0.25(-1.33%)
Mar 15, 2012	18.39	18.88	18.30	18.87	9,812,576	+0.51(+2.79%)
Mar 14, 2012	18.27	18.50	18.17	18.36	8,245,858	+0.06(+0.30%)
Mar 13, 2012	17.90	18.31	17.81	18.30	7,702,970	+0.53(+3.00%)
Mar 12, 2012	17.94	17.97	17.69	17.77	5,931,816	-0.17(-0.95%)
Mar 09, 2012	17.76	18.10	17.66	17.94	9,738,083	+0.16(+0.89%)
Mar 08, 2012	18.13	18.13	17.64	17.78	11,406,574	-0.21(-1.19%)
Mar 07, 2012	18.12	18.17	17.96	18.00	8,301,872	+0.03(+0.18%)
Mar 06, 2012	18.42	18.44	17.85	17.97	10,529,069	-0.72(-3.85%)
Mar 05, 2012	18.61	18.79	18.55	18.69	4,491,969	-0.02(-0.11%)
Mar 02, 2012	18.84	18.88	18.65	18.71	5,740,259	-0.13(-0.70%)
Mar 01, 2012	18.82	19.11	18.74	18.84	7,198,039	+0.06(+0.34%)
Feb 29, 2012	18.69	19.05	18.69	18.77	10,685,168	+0.14(+0.77%)
Feb 28, 2012	18.61	18.67	18.34	18.63	7,646,556	+0.08(+0.41%)
Feb 27, 2012	18.53	18.62	18.35	18.55	7,416,228	-0.08(-0.43%)
Feb 24, 2012	18.87	18.97	18.59	18.63	7,310,497	-0.14(-0.72%)
Feb 23, 2012	18.66	18.86	18.63	18.77	7,862,326	+0.11(+0.60%)
Feb 22, 2012	19.01	19.04	18.65	18.66	9,035,244	-0.38(-1.98%)
Feb 21, 2012	19.15	19.29	18.96	19.04	8,000,019	-0.04(-0.21%)
Feb 17, 2012	19.19	19.20	18.94	19.07	8,652,670	-0.07(-0.35%)
Feb 16, 2012	19.02	19.31	18.96	19.14	8,605,269	+0.04(+0.23%)
Feb 15, 2012	19.41	19.48	19.00	19.10	7,232,780	-0.19(-1.01%)
Feb 14, 2012	19.34	19.37	19.06	19.29	7,825,765	-0.14(-0.72%)
Feb 13, 2012	19.23	19.50	19.23	19.43	7,490,129	+0.30(+1.55%)
Feb 10, 2012	19.16	19.19	19.01	19.14	7,009,754	-0.28(-1.43%)
Feb 09, 2012	19.60	19.67	19.23	19.41	7,301,961	-0.13(-0.69%)
Feb 08, 2012	19.54	19.62	19.38	19.55	6,180,940	+0.04(+0.18%)
Feb 07, 2012	19.53	19.75	19.41	19.51	8,025,323	-0.13(-0.65%)
Feb 06, 2012	19.62	19.70	19.51	19.64	6,202,390	-0.15(-0.76%)
Feb 03, 2012	19.48	19.93	19.39	19.79	12,239,486	+0.59(+3.09%)
Feb 02, 2012	19.20	19.27	18.91	19.20	8,648,881	+0.09(+0.46%)

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.