Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	16.83	16.83	16.14	16.70	18,571	-0.04(-0.26%)
Apr 27, 2012	16.35	16.74	16.22	16.74	23,222	+0.26(+1.57%)
Apr 26, 2012	16.40	16.61	15.58	16.48	10,069	+0.30(+1.87%)
Apr 25, 2012	16.05	16.61	15.75	16.18	12,210	-0.04(-0.27%)
Apr 24, 2012	15.96	16.31	15.75	16.22	9,377	+0.60(+3.87%)
Apr 23, 2012	14.02	15.62	13.46	15.62	27,502	+1.38(+9.70%)
Apr 20, 2012	15.02	15.02	14.07	14.24	6,583	-0.47(-3.23%)
Apr 19, 2012	14.45	14.89	14.45	14.71	5,107	+0.13(+0.89%)
Apr 18, 2012	14.93	15.02	14.41	14.58	5,571	-0.43(-2.87%)
Apr 17, 2012	14.89	15.10	14.54	15.02	7,113	+0.17(+1.16%)
Apr 16, 2012	14.93	15.14	14.45	14.84	10,530	+0.13(+0.88%)
Apr 13, 2012	14.71	14.89	14.24	14.71	2,983	+0.13(+0.89%)
Apr 12, 2012	14.41	15.27	14.24	14.58	27,075	+0.35(+2.42%)
Apr 11, 2012	13.68	14.45	13.68	14.24	13,827	+0.95(+7.14%)
Apr 10, 2012	13.98	13.98	12.94	13.29	27,289	-0.52(-3.75%)
Apr 09, 2012	14.54	14.63	13.59	13.81	21,379	-0.91(-6.16%)
Apr 05, 2012	16.09	16.09	14.45	14.71	37,090	-1.25(-7.84%)
Apr 04, 2012	15.84	16.35	15.36	15.96	15,324	+0.30(+1.93%)
Apr 03, 2012	15.40	15.71	15.32	15.66	10,092	+0.39(+2.54%)
Apr 02, 2012	15.32	15.32	14.97	15.27	8,130	+0.17(+1.14%)
Mar 30, 2012	14.97	15.14	14.71	15.10	6,761	+0.04(+0.29%)
Mar 29, 2012	14.93	15.14	14.54	15.06	36,094	-0.04(-0.29%)
Mar 28, 2012	15.10	15.14	14.71	15.10	9,991	+0.17(+1.16%)
Mar 27, 2012	14.89	14.93	14.54	14.93	6,325	-0.09(-0.57%)
Mar 26, 2012	14.84	15.19	14.76	15.02	12,024	+0.09(+0.58%)
Mar 23, 2012	14.80	15.02	14.67	14.93	6,689	+0.26(+1.76%)
Mar 22, 2012	15.10	15.10	13.46	14.67	33,592	-0.39(-2.58%)
Mar 21, 2012	15.36	15.40	14.80	15.06	11,774	-0.30(-1.97%)
Mar 20, 2012	15.32	15.49	14.97	15.36	19,336	+0.30(+2.01%)
Mar 19, 2012	14.80	15.32	14.67	15.06	21,593	+0.43(+2.95%)
Mar 16, 2012	14.63	15.19	14.42	14.63	37,084	+0.35(+2.42%)
Mar 15, 2012	13.81	14.58	13.81	14.28	20,939	+0.56(+4.09%)
Mar 14, 2012	14.89	14.89	12.60	13.72	68,364	-1.08(-7.29%)
Mar 13, 2012	14.67	15.10	14.28	14.80	71,110	+0.60(+4.25%)
Mar 12, 2012	13.20	14.20	12.73	14.20	54,765	+1.47(+11.53%)
Mar 09, 2012	13.29	13.38	12.34	12.73	30,780	-0.56(-4.22%)
Mar 08, 2012	12.94	14.02	12.56	13.29	64,889	+0.78(+6.21%)
Mar 07, 2012	11.56	12.94	11.56	12.51	85,813	+1.64(+15.08%)
Mar 06, 2012	10.44	11.13	10.14	10.87	12,057	+0.43(+4.13%)
Mar 05, 2012	10.44	10.44	10.18	10.44	15,376	+0.09(+0.83%)
Mar 02, 2012	10.66	10.66	10.14	10.36	11,110	-0.22(-2.04%)
Mar 01, 2012	10.70	11.18	10.36	10.57	10,658	+0.00(+0.00%)
Feb 29, 2012	11.20	11.22	10.36	10.57	11,827	-0.60(-5.41%)
Feb 28, 2012	11.05	11.22	10.79	11.18	14,596	-0.09(-0.77%)
Feb 27, 2012	11.35	11.43	11.09	11.26	5,336	+0.00(+0.00%)
Feb 24, 2012	11.69	11.87	11.26	11.26	2,627	-0.17(-1.51%)
Feb 23, 2012	10.74	11.43	10.74	11.43	8,191	+0.60(+5.58%)
Feb 22, 2012	10.74	10.87	10.57	10.83	15,341	-0.17(-1.57%)
Feb 21, 2012	11.91	11.95	10.74	11.00	26,004	-0.78(-6.59%)
Feb 17, 2012	11.95	12.43	11.52	11.78	19,010	-0.30(-2.50%)
Feb 16, 2012	11.87	12.51	11.78	12.08	13,876	+0.13(+1.08%)
Feb 15, 2012	12.04	12.69	11.65	11.95	18,132	-0.04(-0.36%)
Feb 14, 2012	12.12	12.12	11.08	12.00	14,370	-0.13(-1.07%)
Feb 13, 2012	11.09	12.51	9.320	12.12	32,507	+0.95(+8.49%)
Feb 10, 2012	10.66	11.22	10.36	11.18	20,666	+0.65(+6.15%)
Feb 09, 2012	10.61	10.74	10.05	10.53	16,477	+0.39(+3.83%)
Feb 08, 2012	9.967	10.23	9.708	10.14	13,187	+0.43(+4.44%)
Feb 07, 2012	9.924	9.924	9.406	9.708	7,501	-0.13(-1.32%)
Feb 06, 2012	9.061	9.881	8.889	9.838	48,830	+0.78(+8.57%)
Feb 03, 2012	8.759	9.061	8.586	9.061	9,659	+0.26(+2.94%)
Feb 02, 2012	8.543	8.845	8.284	8.802	25,522	+0.39(+4.62%)

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.