Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.21	14.32	14.08	14.29	764,196	+0.15(+1.06%)
Apr 27, 2012	14.57	14.87	14.08	14.14	551,342	-0.40(-2.75%)
Apr 26, 2012	14.14	14.91	14.02	14.54	1,745,302	+0.55(+3.93%)
Apr 25, 2012	13.20	14.21	13.19	13.99	1,316,317	+0.80(+6.07%)
Apr 24, 2012	13.33	13.33	13.12	13.19	1,478,376	-0.02(-0.15%)
Apr 23, 2012	13.23	13.50	12.90	13.21	952,774	-0.10(-0.75%)
Apr 20, 2012	13.44	13.68	13.29	13.31	755,925	-0.12(-0.89%)
Apr 19, 2012	13.52	13.80	13.30	13.43	1,163,083	+0.00(+0.00%)
Apr 18, 2012	13.35	13.49	13.30	13.43	1,122,785	+0.07(+0.52%)
Apr 17, 2012	13.27	13.50	13.24	13.36	692,730	+0.10(+0.75%)
Apr 16, 2012	13.66	13.83	13.20	13.26	485,511	-0.26(-1.92%)
Apr 13, 2012	13.99	14.03	13.47	13.52	945,126	-0.41(-2.94%)
Apr 12, 2012	13.75	14.29	13.70	13.93	637,322	+0.18(+1.31%)
Apr 11, 2012	13.31	14.21	13.23	13.75	1,150,589	+0.48(+3.62%)
Apr 10, 2012	13.52	13.55	12.61	13.27	3,160,328	-0.33(-2.43%)
Apr 09, 2012	13.80	13.85	13.56	13.60	760,620	-0.43(-3.06%)
Apr 05, 2012	14.37	14.50	14.02	14.03	287,064	-0.30(-2.09%)
Apr 04, 2012	14.52	14.52	13.86	14.33	1,121,469	-0.21(-1.44%)
Apr 03, 2012	15.03	15.05	14.33	14.54	669,893	-0.45(-3.00%)
Apr 02, 2012	14.67	15.19	14.67	14.99	1,798,829	+0.34(+2.32%)
Mar 30, 2012	14.50	14.76	14.18	14.65	2,121,400	+0.21(+1.45%)
Mar 29, 2012	15.14	15.14	14.19	14.44	1,094,514	-0.66(-4.37%)
Mar 28, 2012	15.06	15.45	14.89	15.10	1,257,614	-0.07(-0.46%)
Mar 27, 2012	15.39	15.48	15.01	15.17	464,846	-0.22(-1.43%)
Mar 26, 2012	15.37	16.10	15.24	15.39	1,183,913	+0.02(+0.13%)
Mar 23, 2012	14.82	15.40	14.76	15.37	797,517	+0.41(+2.74%)
Mar 22, 2012	15.30	15.33	14.66	14.96	1,472,191	-0.63(-4.04%)
Mar 21, 2012	15.98	15.98	15.14	15.59	2,699,071	-0.49(-3.05%)
Mar 20, 2012	16.00	16.14	15.88	16.08	1,121,000	+0.03(+0.19%)
Mar 19, 2012	16.08	16.22	15.95	16.05	662,766	-0.07(-0.43%)
Mar 16, 2012	16.37	16.69	16.12	16.12	914,701	-0.08(-0.49%)
Mar 15, 2012	16.34	16.62	16.09	16.20	659,060	-0.04(-0.25%)
Mar 14, 2012	16.77	16.91	16.14	16.24	861,444	-0.57(-3.39%)
Mar 13, 2012	16.99	17.00	16.71	16.81	531,836	-0.08(-0.47%)
Mar 12, 2012	17.30	17.41	16.76	16.89	541,988	-0.46(-2.65%)
Mar 09, 2012	17.23	17.47	17.20	17.35	373,466	+0.15(+0.87%)
Mar 08, 2012	17.44	17.64	17.10	17.20	899,563	+0.03(+0.17%)
Mar 07, 2012	17.40	17.48	17.04	17.17	1,209,168	+0.03(+0.18%)
Mar 06, 2012	17.50	17.51	16.75	17.14	842,131	-0.62(-3.49%)
Mar 05, 2012	18.11	18.18	17.59	17.76	1,136,368	-0.44(-2.42%)
Mar 02, 2012	19.05	19.05	18.07	18.20	837,960	-0.82(-4.31%)
Mar 01, 2012	18.34	19.44	18.14	19.02	1,566,751	+0.89(+4.91%)
Feb 29, 2012	17.89	18.23	17.46	18.13	1,884,740	+0.73(+4.20%)
Feb 28, 2012	17.40	18.10	17.21	17.40	2,149,354	+0.50(+2.96%)
Feb 27, 2012	17.20	17.21	16.71	16.90	690,889	-0.40(-2.31%)
Feb 24, 2012	17.98	17.98	17.25	17.30	971,328	-0.53(-2.97%)
Feb 23, 2012	17.21	17.94	16.94	17.83	1,197,765	+0.73(+4.27%)
Feb 22, 2012	17.08	17.48	16.93	17.10	790,025	+0.13(+0.77%)
Feb 21, 2012	16.49	17.25	16.31	16.97	1,209,412	+0.78(+4.82%)
Feb 17, 2012		16.19	16.19	16.19	0	+0.85(+5.54%)
Feb 16, 2012	15.85	15.89	15.28	15.34	1,973,632	-0.66(-4.13%)
Feb 15, 2012	16.42	16.47	15.72	16.00	2,603,545	-0.47(-2.85%)
Feb 14, 2012	16.40	16.49	16.20	16.47	1,489,934	+0.04(+0.24%)
Feb 13, 2012	16.62	16.69	16.38	16.43	276,090	-0.08(-0.48%)
Feb 10, 2012	16.50	16.64	16.36	16.51	1,801,638	-0.11(-0.66%)
Feb 09, 2012	16.84	17.00	16.48	16.62	1,133,983	-0.12(-0.72%)
Feb 08, 2012	17.00	17.00	16.33	16.74	1,563,033	-0.21(-1.24%)
Feb 07, 2012	17.00	17.10	16.56	16.95	732,486	+0.02(+0.12%)
Feb 06, 2012	16.68	17.03	16.45	16.93	613,905	+0.33(+1.99%)
Feb 03, 2012	16.47	16.76	16.35	16.60	1,864,434	+0.31(+1.90%)
Feb 02, 2012	16.36	16.40	16.12	16.29	1,291,051	+0.04(+0.25%)

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.