Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.80	14.93	14.30	14.44	13,359,574	-0.25(-1.67%)
Apr 27, 2012	14.55	14.74	14.42	14.68	12,429,414	+0.32(+2.24%)
Apr 26, 2012	14.06	14.38	13.97	14.36	9,125,628	+0.24(+1.70%)
Apr 25, 2012	14.13	14.17	13.71	14.12	12,870,279	+0.13(+0.96%)
Apr 24, 2012	13.86	14.11	13.76	13.99	12,858,575	+0.18(+1.31%)
Apr 23, 2012	13.66	13.85	13.47	13.80	10,573,295	-0.08(-0.55%)
Apr 20, 2012	14.10	14.17	13.86	13.88	10,976,950	-0.09(-0.63%)
Apr 19, 2012	13.96	14.17	13.83	13.97	11,796,473	+0.01(+0.08%)
Apr 18, 2012	13.99	14.06	13.75	13.96	12,629,255	-0.12(-0.83%)
Apr 17, 2012	14.02	14.25	13.84	14.07	20,194,108	+0.42(+3.08%)
Apr 16, 2012	14.06	14.10	13.63	13.65	19,228,900	-0.46(-3.23%)
Apr 13, 2012	14.42	14.47	14.10	14.11	14,524,022	-0.46(-3.17%)
Apr 12, 2012	13.95	14.69	13.94	14.57	15,720,864	+0.67(+4.79%)
Apr 11, 2012	14.02	14.20	13.87	13.90	14,847,549	+0.11(+0.80%)
Apr 10, 2012	14.68	14.68	13.79	13.79	25,064,304	-0.65(-4.49%)
Apr 09, 2012	14.35	14.63	14.25	14.44	9,749,322	-0.13(-0.92%)
Apr 05, 2012	14.68	14.86	14.40	14.58	18,446,446	-0.19(-1.31%)
Apr 04, 2012	14.90	15.17	14.68	14.77	18,550,404	-0.08(-0.51%)
Apr 03, 2012	15.37	15.37	14.63	14.85	27,105,364	-0.54(-3.53%)
Apr 02, 2012	15.00	15.51	14.83	15.39	14,203,053	+0.33(+2.17%)
Mar 30, 2012	15.64	15.77	14.74	15.06	28,753,792	-0.51(-3.30%)
Mar 29, 2012	15.81	15.81	15.24	15.58	19,921,470	-0.39(-2.45%)
Mar 28, 2012	16.03	16.18	15.74	15.97	19,095,804	-0.12(-0.73%)
Mar 27, 2012	15.79	16.28	15.73	16.08	21,078,226	+0.27(+1.74%)
Mar 26, 2012	15.93	15.94	15.59	15.81	12,575,798	+0.21(+1.35%)
Mar 23, 2012	15.49	15.74	15.35	15.60	13,462,556	+0.15(+0.95%)
Mar 22, 2012	15.68	15.72	15.34	15.45	16,654,215	-0.41(-2.58%)
Mar 21, 2012	16.07	16.18	15.84	15.86	12,338,666	-0.19(-1.17%)
Mar 20, 2012	16.14	16.14	15.93	16.05	14,710,277	-0.29(-1.75%)
Mar 19, 2012	16.39	16.46	16.25	16.34	11,985,470	-0.02(-0.14%)
Mar 16, 2012	16.44	16.72	16.35	16.36	19,368,214	-0.02(-0.11%)
Mar 15, 2012	16.39	16.48	16.17	16.38	17,198,882	+0.02(+0.14%)
Mar 14, 2012	16.58	16.71	16.28	16.35	14,049,870	-0.29(-1.76%)
Mar 13, 2012	16.56	16.66	16.32	16.65	18,865,066	+0.15(+0.92%)
Mar 12, 2012	16.63	16.66	16.27	16.49	17,190,622	-0.20(-1.19%)
Mar 09, 2012	16.31	16.76	16.22	16.69	27,741,644	+0.40(+2.48%)
Mar 08, 2012	15.89	16.42	15.89	16.29	28,110,206	+0.51(+3.22%)
Mar 07, 2012	14.75	15.90	14.74	15.78	36,160,432	+1.07(+7.27%)
Mar 06, 2012	14.76	14.86	14.65	14.71	12,370,380	-0.30(-2.02%)
Mar 05, 2012	15.18	15.22	14.90	15.01	12,772,847	-0.19(-1.27%)
Mar 02, 2012	14.91	15.66	14.91	15.21	20,222,474	+0.19(+1.24%)
Mar 01, 2012	14.40	15.18	14.40	15.02	25,251,068	+0.71(+4.94%)
Feb 29, 2012	14.51	14.67	14.29	14.31	15,020,703	-0.18(-1.21%)
Feb 28, 2012	14.33	14.52	14.00	14.49	22,870,002	+0.15(+1.06%)
Feb 27, 2012	14.17	14.42	14.11	14.34	15,537,318	+0.08(+0.57%)
Feb 24, 2012	15.08	15.11	14.20	14.25	23,368,758	-0.82(-5.47%)
Feb 23, 2012	14.93	15.10	14.74	15.08	13,056,722	+0.17(+1.14%)
Feb 22, 2012	15.01	15.02	14.77	14.91	11,034,226	-0.01(-0.08%)
Feb 21, 2012	14.68	15.08	14.68	14.92	13,667,822	+0.32(+2.16%)
Feb 17, 2012	14.84	14.96	14.52	14.61	13,658,802	-0.21(-1.42%)
Feb 16, 2012	14.63	14.99	14.41	14.82	18,355,388	+0.28(+1.93%)
Feb 15, 2012	14.41	14.65	14.36	14.54	17,681,646	+0.15(+1.02%)
Feb 14, 2012	14.23	14.53	14.20	14.39	11,971,841	+0.10(+0.69%)
Feb 13, 2012	14.60	14.63	14.22	14.29	12,651,961	-0.13(-0.90%)
Feb 10, 2012	14.52	14.70	14.34	14.42	11,972,405	-0.28(-1.90%)
Feb 09, 2012	14.68	14.75	14.43	14.70	16,536,337	+0.15(+1.00%)
Feb 08, 2012	14.70	14.93	14.46	14.55	19,573,676	-0.15(-0.99%)
Feb 07, 2012	14.37	14.76	14.27	14.70	17,770,112	+0.25(+1.73%)
Feb 06, 2012	14.12	14.50	14.07	14.45	12,762,308	+0.13(+0.93%)
Feb 03, 2012	14.14	14.34	13.96	14.32	14,991,052	+0.32(+2.28%)
Feb 02, 2012	14.06	14.07	13.89	14.00	14,668,511	+0.06(+0.42%)

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.