Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.97	15.10	14.47	14.60	13,208,337	-0.25(-1.67%)
Apr 27, 2012	14.72	14.91	14.59	14.85	12,288,707	+0.33(+2.24%)
Apr 26, 2012	14.22	14.55	14.13	14.52	9,022,321	+0.24(+1.70%)
Apr 25, 2012	14.29	14.34	13.87	14.28	12,724,580	+0.14(+0.96%)
Apr 24, 2012	14.02	14.27	13.92	14.15	12,713,010	+0.18(+1.31%)
Apr 23, 2012	13.82	14.01	13.63	13.96	10,453,600	-0.08(-0.55%)
Apr 20, 2012	14.26	14.33	14.02	14.04	10,852,685	-0.09(-0.63%)
Apr 19, 2012	14.12	14.34	13.99	14.13	11,662,931	+0.01(+0.08%)
Apr 18, 2012	14.15	14.22	13.91	14.12	12,486,285	-0.12(-0.83%)
Apr 17, 2012	14.18	14.41	14.00	14.23	19,965,500	+0.43(+3.08%)
Apr 16, 2012	14.22	14.26	13.79	13.81	19,011,220	-0.46(-3.23%)
Apr 13, 2012	14.58	14.64	14.26	14.27	14,359,603	-0.47(-3.17%)
Apr 12, 2012	14.10	14.86	14.10	14.74	15,542,896	+0.67(+4.79%)
Apr 11, 2012	14.18	14.36	14.03	14.06	14,679,467	+0.11(+0.80%)
Apr 10, 2012	14.85	14.85	13.95	13.95	24,780,564	-0.66(-4.49%)
Apr 09, 2012	14.52	14.80	14.42	14.61	9,638,954	-0.14(-0.92%)
Apr 05, 2012	14.84	15.03	14.57	14.74	18,237,622	-0.20(-1.31%)
Apr 04, 2012	15.07	15.35	14.85	14.94	18,340,404	-0.08(-0.51%)
Apr 03, 2012	15.55	15.55	14.80	15.02	26,798,516	-0.55(-3.53%)
Apr 02, 2012	15.17	15.69	15.00	15.56	14,042,267	+0.33(+2.17%)
Mar 30, 2012	15.82	15.96	14.91	15.23	28,428,286	-0.52(-3.30%)
Mar 29, 2012	15.99	15.99	15.42	15.75	19,695,948	-0.40(-2.45%)
Mar 28, 2012	16.22	16.37	15.92	16.15	18,879,630	-0.12(-0.73%)
Mar 27, 2012	15.97	16.47	15.91	16.27	20,839,610	+0.28(+1.74%)
Mar 26, 2012	16.11	16.12	15.77	15.99	12,433,433	+0.21(+1.35%)
Mar 23, 2012	15.67	15.92	15.53	15.78	13,310,153	+0.15(+0.94%)
Mar 22, 2012	15.86	15.90	15.52	15.63	16,465,681	-0.41(-2.58%)
Mar 21, 2012	16.26	16.36	16.03	16.04	12,198,986	-0.19(-1.16%)
Mar 20, 2012	16.32	16.32	16.11	16.23	14,543,749	-0.29(-1.75%)
Mar 19, 2012	16.58	16.65	16.44	16.52	11,849,789	-0.02(-0.14%)
Mar 16, 2012	16.63	16.91	16.54	16.55	19,148,956	-0.02(-0.11%)
Mar 15, 2012	16.58	16.67	16.36	16.56	17,004,182	+0.02(+0.14%)
Mar 14, 2012	16.76	16.90	16.47	16.54	13,890,819	-0.30(-1.76%)
Mar 13, 2012	16.75	16.85	16.51	16.84	18,651,504	+0.15(+0.92%)
Mar 12, 2012	16.82	16.85	16.45	16.68	16,996,016	-0.20(-1.19%)
Mar 09, 2012	16.49	16.95	16.41	16.88	27,427,594	+0.41(+2.48%)
Mar 08, 2012	16.07	16.61	16.07	16.48	27,791,984	+0.51(+3.22%)
Mar 07, 2012	14.91	16.08	14.91	15.96	35,751,076	+1.08(+7.27%)
Mar 06, 2012	14.93	15.03	14.82	14.88	12,230,341	-0.31(-2.02%)
Mar 05, 2012	15.35	15.40	15.07	15.19	12,628,252	-0.20(-1.27%)
Mar 02, 2012	15.08	15.84	15.08	15.38	19,993,544	+0.19(+1.25%)
Mar 01, 2012	14.56	15.35	14.56	15.19	24,965,214	+0.72(+4.94%)
Feb 29, 2012	14.67	14.84	14.45	14.48	14,850,661	-0.18(-1.21%)
Feb 28, 2012	14.49	14.69	14.16	14.65	22,611,102	+0.15(+1.06%)
Feb 27, 2012	14.34	14.58	14.28	14.50	15,361,428	+0.08(+0.57%)
Feb 24, 2012	15.26	15.29	14.36	14.42	23,104,212	-0.83(-5.47%)
Feb 23, 2012	15.10	15.28	14.91	15.25	12,908,913	+0.17(+1.14%)
Feb 22, 2012	15.19	15.19	14.94	15.08	10,909,313	-0.01(-0.08%)
Feb 21, 2012	14.84	15.25	14.84	15.09	13,513,095	+0.32(+2.16%)
Feb 17, 2012	15.01	15.13	14.69	14.77	13,504,177	-0.21(-1.42%)
Feb 16, 2012	14.80	15.16	14.57	14.99	18,147,596	+0.28(+1.93%)
Feb 15, 2012	14.58	14.81	14.52	14.70	17,481,480	+0.15(+1.02%)
Feb 14, 2012	14.39	14.70	14.36	14.55	11,836,313	+0.10(+0.70%)
Feb 13, 2012	14.77	14.80	14.39	14.45	12,508,735	-0.12(-0.85%)
Feb 10, 2012	14.68	14.86	14.50	14.58	11,843,057	-0.28(-1.90%)
Feb 09, 2012	14.84	14.91	14.59	14.86	16,357,681	+0.15(+1.00%)
Feb 08, 2012	14.86	15.09	14.61	14.71	19,362,206	-0.15(-0.99%)
Feb 07, 2012	14.53	14.92	14.42	14.86	17,578,126	+0.25(+1.73%)
Feb 06, 2012	14.28	14.65	14.23	14.61	12,624,426	+0.14(+0.93%)
Feb 03, 2012	14.30	14.50	14.11	14.47	14,829,091	+0.32(+2.28%)
Feb 02, 2012	14.21	14.23	14.04	14.15	14,510,035	+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.