Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	13.13	13.38	12.72	12.77	1,414,979	-0.26(-2.01%)
Apr 27, 2012	14.47	14.52	12.68	13.03	7,509,220	-2.54(-16.29%)
Apr 26, 2012	15.75	16.03	15.56	15.57	1,515,116	+0.13(+0.87%)
Apr 25, 2012	15.26	15.60	15.16	15.43	699,330	+0.51(+3.42%)
Apr 24, 2012	15.69	15.88	14.80	14.92	1,137,468	-0.82(-5.20%)
Apr 23, 2012	15.79	15.81	15.38	15.74	641,956	-0.12(-0.76%)
Apr 20, 2012	16.21	16.41	15.51	15.86	910,116	-0.71(-4.30%)
Apr 19, 2012	15.67	16.66	15.57	16.57	3,019,400	+1.60(+10.67%)
Apr 18, 2012	14.59	15.11	14.52	14.98	631,738	+0.42(+2.89%)
Apr 17, 2012	14.28	14.68	14.04	14.56	434,871	+0.35(+2.43%)
Apr 16, 2012	14.53	14.70	14.14	14.21	336,867	-0.26(-1.81%)
Apr 13, 2012	14.34	14.63	14.26	14.47	167,821	-0.03(-0.21%)
Apr 12, 2012	13.78	14.86	13.78	14.50	640,557	+0.62(+4.43%)
Apr 11, 2012	13.82	14.32	13.82	13.89	357,684	+0.26(+1.87%)
Apr 10, 2012	14.09	14.41	13.52	13.63	559,529	-0.41(-2.89%)
Apr 09, 2012	13.93	14.24	13.83	14.04	384,613	-0.38(-2.60%)
Apr 05, 2012	14.03	14.50	13.89	14.41	419,502	+0.37(+2.62%)
Apr 04, 2012	13.96	14.23	13.73	14.05	842,837	-0.47(-3.26%)
Apr 03, 2012	14.79	14.86	14.48	14.52	503,989	-0.17(-1.17%)
Apr 02, 2012	14.73	14.92	14.48	14.69	631,894	+0.16(+1.08%)
Mar 30, 2012	15.06	15.06	14.35	14.53	752,378	-0.56(-3.68%)
Mar 29, 2012	15.35	15.41	14.69	15.09	724,842	-0.48(-3.08%)
Mar 28, 2012	15.55	15.60	15.16	15.57	873,703	+0.01(+0.10%)
Mar 27, 2012	15.76	15.90	15.28	15.55	1,023,293	-0.23(-1.47%)
Mar 26, 2012	16.13	16.13	15.75	15.79	876,630	-0.23(-1.41%)
Mar 23, 2012	15.53	16.06	15.52	16.01	612,796	+0.54(+3.49%)
Mar 22, 2012	15.66	15.67	15.39	15.47	503,983	-0.34(-2.14%)
Mar 21, 2012	16.13	16.13	15.45	15.81	1,062,181	-0.05(-0.28%)
Mar 20, 2012	15.07	15.95	14.68	15.85	1,500,341	+0.92(+6.18%)
Mar 19, 2012	15.01	15.28	14.63	14.93	1,238,773	+0.00(+0.00%)
Mar 16, 2012	14.93	15.04	14.62	14.93	1,047,715	+0.06(+0.40%)
Mar 15, 2012	14.40	14.90	14.24	14.87	1,521,012	+0.56(+3.88%)
Mar 14, 2012	13.94	14.32	13.91	14.32	1,348,731	+0.51(+3.70%)
Mar 13, 2012	13.47	13.81	13.34	13.81	411,606	+0.36(+2.68%)
Mar 12, 2012	13.65	13.82	13.39	13.44	360,314	-0.38(-2.71%)
Mar 09, 2012	13.38	13.87	13.38	13.82	471,758	+0.32(+2.39%)
Mar 08, 2012	13.50	13.62	13.35	13.50	481,667	-0.02(-0.11%)
Mar 07, 2012	13.51	13.75	13.29	13.51	644,511	+0.23(+1.75%)
Mar 06, 2012	12.66	13.30	12.49	13.28	980,598	+0.41(+3.15%)
Mar 05, 2012	13.43	13.68	12.79	12.87	1,519,425	-0.66(-4.88%)
Mar 02, 2012	13.44	14.14	13.44	13.54	802,424	-0.08(-0.61%)
Mar 01, 2012	13.51	13.65	13.05	13.62	1,399,870	+0.26(+1.97%)
Feb 29, 2012	13.78	14.01	13.34	13.35	1,016,349	-0.44(-3.21%)
Feb 28, 2012	14.20	14.40	13.72	13.80	800,503	-0.31(-2.18%)
Feb 27, 2012	14.02	14.22	13.59	14.11	835,254	+0.35(+2.56%)
Feb 24, 2012	13.87	14.03	13.62	13.75	705,417	+0.00(+0.00%)
Feb 23, 2012	13.66	13.87	13.37	13.75	896,783	+0.07(+0.55%)
Feb 22, 2012	14.49	14.73	13.20	13.68	3,564,277	-0.94(-6.42%)
Feb 21, 2012	14.97	15.12	14.42	14.62	862,426	-0.27(-1.81%)
Feb 17, 2012	14.72	14.97	14.58	14.89	699,010	+0.22(+1.48%)
Feb 16, 2012	15.16	15.43	14.63	14.67	914,099	-0.54(-3.55%)
Feb 15, 2012	14.82	15.64	14.80	15.21	1,614,455	+0.50(+3.42%)
Feb 14, 2012	14.55	14.71	14.52	14.71	577,013	+0.10(+0.72%)
Feb 13, 2012	14.23	14.73	14.23	14.60	965,396	+0.47(+3.29%)
Feb 10, 2012	14.63	14.68	13.80	14.14	1,747,340	-0.21(-1.46%)
Feb 09, 2012	14.92	15.10	14.18	14.35	1,493,369	-0.13(-0.93%)
Feb 08, 2012	14.44	15.34	14.44	14.48	2,934,178	+0.26(+1.79%)
Feb 07, 2012	16.14	16.34	13.88	14.23	6,405,242	-1.91(-11.81%)
Feb 06, 2012	17.29	17.41	15.92	16.13	1,885,654	-1.28(-7.33%)
Feb 03, 2012	17.89	18.74	15.61	17.41	5,954,046	+0.37(+2.16%)
Feb 02, 2012	16.51	17.11	16.45	17.04	945,241	+0.68(+4.13%)

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.