Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.97	15.11	14.47	14.61	13,203,909	-0.25(-1.67%)
Apr 27, 2012	14.72	14.91	14.59	14.85	12,284,587	+0.33(+2.24%)
Apr 26, 2012	14.22	14.55	14.14	14.53	9,019,297	+0.24(+1.70%)
Apr 25, 2012	14.29	14.34	13.87	14.29	12,720,315	+0.14(+0.96%)
Apr 24, 2012	14.02	14.28	13.93	14.15	12,708,748	+0.18(+1.31%)
Apr 23, 2012	13.83	14.01	13.63	13.97	10,450,095	-0.08(-0.55%)
Apr 20, 2012	14.26	14.33	14.02	14.04	10,849,047	-0.09(-0.63%)
Apr 19, 2012	14.12	14.34	13.99	14.13	11,659,021	+0.01(+0.08%)
Apr 18, 2012	14.15	14.23	13.91	14.12	12,482,099	-0.12(-0.83%)
Apr 17, 2012	14.19	14.42	14.00	14.24	19,958,808	+0.43(+3.08%)
Apr 16, 2012	14.23	14.26	13.79	13.81	19,004,846	-0.46(-3.23%)
Apr 13, 2012	14.59	14.64	14.26	14.28	14,354,789	-0.47(-3.17%)
Apr 12, 2012	14.11	14.86	14.10	14.74	15,537,686	+0.67(+4.79%)
Apr 11, 2012	14.19	14.37	14.04	14.07	14,674,546	+0.11(+0.80%)
Apr 10, 2012	14.85	14.85	13.95	13.96	24,772,256	-0.66(-4.49%)
Apr 09, 2012	14.52	14.81	14.42	14.61	9,635,723	-0.14(-0.92%)
Apr 05, 2012	14.85	15.03	14.57	14.75	18,231,508	-0.20(-1.31%)
Apr 04, 2012	15.07	15.35	14.85	14.94	18,334,254	-0.08(-0.51%)
Apr 03, 2012	15.55	15.55	14.81	15.02	26,789,532	-0.55(-3.53%)
Apr 02, 2012	15.17	15.69	15.01	15.57	14,037,560	+0.33(+2.17%)
Mar 30, 2012	15.82	15.96	14.91	15.24	28,418,754	-0.52(-3.30%)
Mar 29, 2012	16.00	16.00	15.42	15.76	19,689,346	-0.40(-2.45%)
Mar 28, 2012	16.22	16.37	15.92	16.16	18,873,300	-0.12(-0.73%)
Mar 27, 2012	15.98	16.47	15.91	16.27	20,832,624	+0.28(+1.74%)
Mar 26, 2012	16.11	16.13	15.77	16.00	12,429,265	+0.21(+1.35%)
Mar 23, 2012	15.68	15.92	15.53	15.78	13,305,691	+0.15(+0.95%)
Mar 22, 2012	15.87	15.91	15.52	15.64	16,460,161	-0.41(-2.58%)
Mar 21, 2012	16.26	16.37	16.03	16.05	12,194,897	-0.19(-1.17%)
Mar 20, 2012	16.33	16.33	16.12	16.24	14,538,873	-0.29(-1.75%)
Mar 19, 2012	16.58	16.66	16.45	16.53	11,845,816	-0.02(-0.14%)
Mar 16, 2012	16.63	16.91	16.55	16.55	19,142,536	-0.02(-0.11%)
Mar 15, 2012	16.58	16.68	16.36	16.57	16,998,482	+0.02(+0.14%)
Mar 14, 2012	16.77	16.91	16.47	16.55	13,886,162	-0.30(-1.76%)
Mar 13, 2012	16.76	16.85	16.52	16.84	18,645,250	+0.15(+0.92%)
Mar 12, 2012	16.82	16.86	16.46	16.69	16,990,318	-0.20(-1.19%)
Mar 09, 2012	16.50	16.96	16.42	16.89	27,418,398	+0.41(+2.48%)
Mar 08, 2012	16.08	16.61	16.08	16.48	27,782,666	+0.51(+3.22%)
Mar 07, 2012	14.92	16.08	14.91	15.97	35,739,092	+1.08(+7.27%)
Mar 06, 2012	14.93	15.04	14.82	14.88	12,226,240	-0.31(-2.02%)
Mar 05, 2012	15.36	15.40	15.08	15.19	12,624,018	-0.20(-1.27%)
Mar 02, 2012	15.09	15.85	15.09	15.39	19,986,842	+0.19(+1.24%)
Mar 01, 2012	14.56	15.36	14.56	15.20	24,956,844	+0.72(+4.94%)
Feb 29, 2012	14.68	14.84	14.46	14.48	14,845,682	-0.18(-1.21%)
Feb 28, 2012	14.50	14.69	14.16	14.66	22,603,522	+0.15(+1.06%)
Feb 27, 2012	14.34	14.59	14.28	14.51	15,356,278	+0.08(+0.57%)
Feb 24, 2012	15.26	15.29	14.36	14.42	23,096,466	-0.83(-5.47%)
Feb 23, 2012	15.11	15.28	14.91	15.26	12,904,585	+0.17(+1.14%)
Feb 22, 2012	15.19	15.20	14.94	15.09	10,905,655	-0.01(-0.08%)
Feb 21, 2012	14.85	15.25	14.85	15.10	13,508,565	+0.32(+2.16%)
Feb 17, 2012	15.01	15.13	14.69	14.78	13,499,650	-0.21(-1.42%)
Feb 16, 2012	14.81	15.17	14.58	14.99	18,141,512	+0.28(+1.93%)
Feb 15, 2012	14.58	14.82	14.52	14.71	17,475,620	+0.15(+1.02%)
Feb 14, 2012	14.39	14.70	14.37	14.56	11,832,345	+0.10(+0.70%)
Feb 13, 2012	14.77	14.81	14.39	14.46	12,504,541	-0.12(-0.85%)
Feb 10, 2012	14.68	14.86	14.50	14.58	11,839,085	-0.28(-1.90%)
Feb 09, 2012	14.85	14.92	14.59	14.86	16,352,196	+0.15(+1.00%)
Feb 08, 2012	14.86	15.09	14.62	14.72	19,355,712	-0.15(-0.99%)
Feb 07, 2012	14.54	14.92	14.43	14.86	17,572,232	+0.25(+1.73%)
Feb 06, 2012	14.28	14.66	14.23	14.61	12,620,192	+0.14(+0.93%)
Feb 03, 2012	14.30	14.51	14.11	14.48	14,824,118	+0.32(+2.28%)
Feb 02, 2012	14.22	14.23	14.05	14.15	14,505,169	+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.