Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.76	14.85	14.64	14.71	3,860,433	-0.15(-0.98%)
Apr 27, 2012	14.82	14.89	14.69	14.86	7,455,467	+0.08(+0.56%)
Apr 26, 2012	14.81	14.82	14.64	14.77	5,804,925	-0.02(-0.14%)
Apr 25, 2012	14.69	14.82	14.57	14.80	9,088,223	+0.01(+0.05%)
Apr 24, 2012	14.71	14.84	14.60	14.79	6,654,668	+0.11(+0.75%)
Apr 23, 2012	14.46	14.75	14.37	14.68	17,142,804	-0.08(-0.56%)
Apr 20, 2012	15.49	15.58	14.67	14.76	34,606,660	-0.70(-4.51%)
Apr 19, 2012	15.66	15.67	15.39	15.46	10,342,529	-0.15(-0.97%)
Apr 18, 2012	15.69	15.69	15.51	15.61	5,639,661	-0.07(-0.44%)
Apr 17, 2012	15.80	15.80	15.59	15.68	9,196,443	+0.06(+0.40%)
Apr 16, 2012	15.53	15.65	15.51	15.62	4,201,113	+0.19(+1.21%)
Apr 13, 2012	15.59	15.67	15.43	15.43	5,682,966	-0.17(-1.11%)
Apr 12, 2012	15.56	15.62	15.44	15.60	8,370,421	-0.02(-0.13%)
Apr 11, 2012	15.62	15.71	15.35	15.62	13,620,886	-0.09(-0.57%)
Apr 10, 2012	15.75	15.88	15.69	15.71	8,611,066	-0.06(-0.39%)
Apr 09, 2012	15.78	15.87	15.66	15.78	7,932,824	-0.19(-1.17%)
Apr 05, 2012	15.90	16.00	15.85	15.96	5,765,349	+0.00(+0.00%)
Apr 04, 2012	15.64	16.00	15.64	15.96	6,841,655	+0.07(+0.43%)
Apr 03, 2012	16.09	16.11	15.80	15.89	5,811,215	-0.20(-1.24%)
Apr 02, 2012	15.98	16.17	15.94	16.09	3,370,861	+0.08(+0.52%)
Mar 30, 2012	15.98	16.07	15.91	16.01	4,141,924	+0.11(+0.69%)
Mar 29, 2012	15.90	15.94	15.74	15.90	5,281,268	-0.12(-0.78%)
Mar 28, 2012	16.11	16.14	15.74	16.02	10,500,172	+0.09(+0.56%)
Mar 27, 2012	16.02	16.02	15.91	15.94	4,393,095	-0.03(-0.22%)
Mar 26, 2012	15.85	15.98	15.84	15.97	4,669,362	+0.21(+1.36%)
Mar 23, 2012	15.63	15.78	15.59	15.76	3,390,259	+0.15(+0.97%)
Mar 22, 2012	15.58	15.64	15.47	15.60	3,976,592	-0.04(-0.27%)
Mar 21, 2012	15.76	15.80	15.62	15.65	4,229,615	-0.12(-0.79%)
Mar 20, 2012	15.71	15.83	15.67	15.77	4,525,978	+0.01(+0.04%)
Mar 19, 2012	15.65	15.81	15.62	15.76	3,330,359	+0.16(+1.02%)
Mar 16, 2012	15.82	15.89	15.58	15.60	7,249,054	-0.23(-1.44%)
Mar 15, 2012	15.82	15.87	15.65	15.83	6,683,829	+0.05(+0.31%)
Mar 14, 2012	15.56	15.85	15.51	15.78	9,469,947	+0.15(+0.93%)
Mar 13, 2012	15.15	15.64	15.13	15.64	11,789,416	+0.54(+3.57%)
Mar 12, 2012	14.98	15.11	14.93	15.10	3,891,530	+0.14(+0.97%)
Mar 09, 2012	14.77	14.99	14.76	14.95	4,498,143	+0.19(+1.26%)
Mar 08, 2012	14.76	14.79	14.66	14.77	5,994,392	+0.10(+0.71%)
Mar 07, 2012	14.66	14.71	14.62	14.66	4,114,082	+0.01(+0.05%)
Mar 06, 2012	14.92	14.98	14.65	14.66	6,423,481	-0.39(-2.62%)
Mar 05, 2012	14.88	15.06	14.77	15.05	7,293,789	+0.15(+1.02%)
Mar 02, 2012	14.82	14.92	14.73	14.90	7,155,502	+0.13(+0.89%)
Mar 01, 2012	14.81	14.91	14.73	14.77	10,147,073	-0.03(-0.19%)
Feb 29, 2012	14.86	14.95	14.75	14.80	8,067,869	-0.08(-0.56%)
Feb 28, 2012	14.89	14.95	14.78	14.88	6,003,950	+0.07(+0.47%)
Feb 27, 2012	14.77	14.89	14.68	14.81	5,284,874	+0.01(+0.05%)
Feb 24, 2012	14.95	14.95	14.79	14.80	13,074,123	-0.08(-0.56%)
Feb 23, 2012	14.78	14.89	14.73	14.89	5,427,155	+0.12(+0.84%)
Feb 22, 2012	14.84	14.93	14.75	14.76	6,553,957	-0.15(-1.02%)
Feb 21, 2012	14.85	14.91	14.77	14.91	16,220,205	+0.10(+0.70%)
Feb 17, 2012	14.93	14.93	14.74	14.81	6,887,025	-0.10(-0.65%)
Feb 16, 2012	14.80	14.91	14.68	14.91	7,989,863	+0.17(+1.12%)
Feb 15, 2012	15.05	15.05	14.71	14.74	8,459,617	-0.30(-1.98%)
Feb 14, 2012	14.99	15.05	14.82	15.04	11,928,422	+0.03(+0.18%)
Feb 13, 2012	14.87	15.02	14.79	15.01	6,115,989	+0.20(+1.35%)
Feb 10, 2012	14.69	14.82	14.58	14.81	7,503,165	+0.00(+0.00%)
Feb 09, 2012	14.72	14.84	14.64	14.81	7,347,127	+0.08(+0.52%)
Feb 08, 2012	14.64	14.75	14.61	14.73	4,174,841	+0.08(+0.52%)
Feb 07, 2012	14.51	14.73	14.47	14.66	3,710,000	+0.05(+0.33%)
Feb 06, 2012	14.66	14.73	14.57	14.61	5,848,558	-0.14(-0.94%)
Feb 03, 2012	14.59	14.75	14.50	14.75	6,916,236	+0.27(+1.86%)
Feb 02, 2012	14.39	14.49	14.29	14.48	6,224,505	+0.11(+0.77%)

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.