Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	11.17	11.66	11.17	11.41	22,629	+0.01(+0.13%)
Apr 27, 2012	11.32	11.43	11.13	11.39	8,312	-0.04(-0.38%)
Apr 26, 2012	11.14	11.49	11.09	11.43	21,801	+0.10(+0.88%)
Apr 25, 2012	10.87	11.37	10.70	11.34	35,362	+0.56(+5.22%)
Apr 24, 2012	11.46	11.53	10.63	10.77	57,659	-0.63(-5.56%)
Apr 23, 2012	12.01	12.04	11.34	11.41	69,216	-0.73(-6.04%)
Apr 20, 2012	11.97	12.16	11.95	12.14	24,869	+0.17(+1.42%)
Apr 19, 2012	12.33	12.33	11.83	11.97	50,472	-0.44(-3.51%)
Apr 18, 2012	13.15	13.15	12.26	12.41	105,507	-1.07(-7.92%)
Apr 17, 2012	13.42	13.65	13.42	13.47	14,131	+0.05(+0.38%)
Apr 16, 2012	13.70	13.94	13.42	13.42	14,644	-0.28(-2.01%)
Apr 13, 2012	13.74	13.91	13.70	13.70	5,885	-0.23(-1.64%)
Apr 12, 2012	13.78	13.99	13.72	13.93	8,995	-0.07(-0.49%)
Apr 11, 2012	14.18	14.33	13.95	13.99	5,521	+0.02(+0.13%)
Apr 10, 2012	14.22	14.22	13.98	13.98	14,037	-0.25(-1.76%)
Apr 09, 2012	14.10	14.24	14.04	14.23	9,858	-0.18(-1.24%)
Apr 05, 2012	13.94	14.40	13.80	14.40	7,007	+0.52(+3.74%)
Apr 04, 2012	13.78	14.00	13.78	13.89	8,331	-0.05(-0.34%)
Apr 03, 2012	13.87	14.08	13.86	13.93	13,197	+0.06(+0.42%)
Apr 02, 2012	14.11	14.15	13.81	13.87	34,937	-0.28(-1.99%)
Mar 30, 2012	14.11	14.31	14.05	14.16	5,839	+0.08(+0.59%)
Mar 29, 2012	14.25	14.25	14.07	14.07	7,661	-0.20(-1.43%)
Mar 28, 2012	14.34	14.43	14.25	14.28	10,274	-0.10(-0.69%)
Mar 27, 2012	14.99	14.99	14.30	14.38	23,151	-0.75(-4.96%)
Mar 26, 2012	15.14	15.17	15.00	15.13	4,747	-0.04(-0.29%)
Mar 23, 2012	15.44	15.44	15.17	15.17	5,951	-0.16(-1.06%)
Mar 22, 2012	15.49	15.50	15.33	15.33	3,867	-0.09(-0.59%)
Mar 21, 2012	15.33	15.42	15.17	15.42	1,580	+0.09(+0.59%)
Mar 20, 2012	15.27	15.53	15.27	15.33	9,570	+0.06(+0.40%)
Mar 19, 2012	15.12	15.27	14.88	15.27	9,428	+0.19(+1.25%)
Mar 16, 2012	15.20	15.44	15.00	15.08	4,310	-0.19(-1.24%)
Mar 15, 2012	15.38	15.44	15.25	15.27	4,387	-0.17(-1.07%)
Mar 14, 2012	15.32	15.53	15.32	15.44	3,047	+0.05(+0.30%)
Mar 13, 2012	15.58	15.62	15.32	15.39	7,059	-0.18(-1.13%)
Mar 12, 2012	15.26	15.71	15.26	15.57	8,119	+0.13(+0.86%)
Mar 09, 2012	15.38	15.44	15.20	15.44	3,335	-0.10(-0.63%)
Mar 08, 2012	15.54	15.54	15.49	15.53	2,491	+0.13(+0.88%)
Mar 07, 2012	14.89	15.58	14.72	15.40	25,844	+0.59(+3.97%)
Mar 06, 2012	15.42	15.42	14.65	14.81	19,893	-0.79(-5.07%)
Mar 05, 2012	15.61	15.61	15.22	15.60	5,666	+0.07(+0.44%)
Mar 02, 2012	15.41	15.53	15.41	15.53	1,918	+0.00(+0.00%)
Mar 01, 2012	15.51	15.61	15.26	15.53	6,079	+0.02(+0.12%)
Feb 29, 2012	15.50	15.71	15.32	15.51	15,001	+0.05(+0.34%)
Feb 28, 2012	15.46	15.71	15.21	15.46	10,998	+0.07(+0.48%)
Feb 27, 2012	15.55	15.55	15.39	15.39	6,057	-0.11(-0.70%)
Feb 24, 2012	15.29	15.50	15.29	15.50	12,770	+0.15(+0.95%)
Feb 23, 2012	15.31	15.41	15.09	15.35	8,412	+0.03(+0.23%)
Feb 22, 2012	15.18	15.32	15.18	15.32	6,591	+0.00(+0.02%)
Feb 21, 2012	15.31	15.32	15.11	15.31	15,863	+0.23(+1.53%)
Feb 17, 2012	15.03	15.25	15.03	15.08	7,745	+0.07(+0.48%)
Feb 16, 2012	15.00	15.11	14.82	15.01	10,540	+0.12(+0.82%)
Feb 15, 2012	14.96	14.96	14.73	14.89	11,441	-0.12(-0.81%)
Feb 14, 2012	14.99	15.01	14.78	15.01	15,796	-0.09(-0.59%)
Feb 13, 2012	15.03	15.23	15.01	15.10	3,059	-0.07(-0.45%)
Feb 10, 2012	15.20	15.20	14.96	15.17	4,324	-0.18(-1.20%)
Feb 09, 2012	15.32	15.37	15.01	15.35	15,885	-0.02(-0.14%)
Feb 08, 2012	15.42	15.44	15.10	15.38	7,926	-0.05(-0.33%)
Feb 07, 2012	15.19	15.46	15.19	15.43	9,455	+0.03(+0.21%)
Feb 06, 2012	15.18	15.50	14.74	15.39	11,349	+0.07(+0.47%)
Feb 03, 2012	15.37	15.47	15.15	15.32	6,696	-0.05(-0.33%)
Feb 02, 2012	15.46	15.46	14.42	15.37	15,243	-0.09(-0.58%)

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.