Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.08	15.22	14.58	14.71	13,108,733	-0.25(-1.67%)
Apr 27, 2012	14.83	15.02	14.70	14.96	12,196,038	+0.33(+2.24%)
Apr 26, 2012	14.32	14.66	14.24	14.63	8,954,284	+0.24(+1.70%)
Apr 25, 2012	14.40	14.44	13.97	14.39	12,628,624	+0.14(+0.96%)
Apr 24, 2012	14.12	14.38	14.03	14.25	12,617,141	+0.18(+1.31%)
Apr 23, 2012	13.93	14.12	13.73	14.07	10,374,769	-0.08(-0.55%)
Apr 20, 2012	14.37	14.44	14.13	14.15	10,770,845	-0.09(-0.63%)
Apr 19, 2012	14.22	14.44	14.09	14.24	11,574,981	+0.01(+0.08%)
Apr 18, 2012	14.25	14.33	14.02	14.22	12,392,126	-0.12(-0.83%)
Apr 17, 2012	14.29	14.52	14.10	14.34	19,814,940	+0.43(+3.08%)
Apr 16, 2012	14.33	14.37	13.89	13.91	18,867,856	-0.46(-3.23%)
Apr 13, 2012	14.69	14.75	14.37	14.38	14,251,317	-0.47(-3.17%)
Apr 12, 2012	14.21	14.97	14.21	14.85	15,425,687	+0.68(+4.79%)
Apr 11, 2012	14.29	14.47	14.14	14.17	14,568,769	+0.11(+0.81%)
Apr 10, 2012	14.96	14.96	14.05	14.06	24,593,694	-0.66(-4.49%)
Apr 09, 2012	14.63	14.91	14.53	14.72	9,566,267	-0.14(-0.92%)
Apr 05, 2012	14.96	15.14	14.68	14.86	18,100,092	-0.20(-1.31%)
Apr 04, 2012	15.18	15.46	14.96	15.05	18,202,098	-0.08(-0.51%)
Apr 03, 2012	15.67	15.67	14.91	15.13	26,596,430	-0.55(-3.53%)
Apr 02, 2012	15.28	15.81	15.12	15.68	13,936,375	+0.33(+2.17%)
Mar 30, 2012	15.94	16.08	15.02	15.35	28,213,908	-0.52(-3.30%)
Mar 29, 2012	16.11	16.11	15.53	15.87	19,547,422	-0.40(-2.45%)
Mar 28, 2012	16.34	16.49	16.04	16.27	18,737,260	-0.12(-0.73%)
Mar 27, 2012	16.09	16.59	16.03	16.39	20,682,460	+0.28(+1.74%)
Mar 26, 2012	16.23	16.24	15.89	16.11	12,339,673	+0.21(+1.35%)
Mar 23, 2012	15.79	16.04	15.65	15.90	13,209,782	+0.15(+0.95%)
Mar 22, 2012	15.98	16.02	15.64	15.75	16,341,514	-0.42(-2.58%)
Mar 21, 2012	16.38	16.49	16.15	16.17	12,106,994	-0.19(-1.17%)
Mar 20, 2012	16.45	16.45	16.24	16.36	14,434,075	-0.29(-1.75%)
Mar 19, 2012	16.70	16.78	16.56	16.65	11,760,430	-0.02(-0.14%)
Mar 16, 2012	16.76	17.04	16.67	16.67	19,004,554	-0.02(-0.11%)
Mar 15, 2012	16.70	16.80	16.48	16.69	16,875,954	+0.02(+0.14%)
Mar 14, 2012	16.89	17.03	16.59	16.67	13,786,068	-0.30(-1.76%)
Mar 13, 2012	16.88	16.98	16.64	16.96	18,510,852	+0.15(+0.92%)
Mar 12, 2012	16.95	16.98	16.58	16.81	16,867,848	-0.20(-1.19%)
Mar 09, 2012	16.62	17.08	16.53	17.01	27,220,762	+0.41(+2.48%)
Mar 08, 2012	16.20	16.73	16.20	16.60	27,582,404	+0.52(+3.22%)
Mar 07, 2012	15.03	16.20	15.02	16.08	35,481,480	+1.09(+7.27%)
Mar 06, 2012	15.04	15.15	14.93	14.99	12,138,112	-0.31(-2.02%)
Mar 05, 2012	15.47	15.52	15.19	15.30	12,533,022	-0.20(-1.27%)
Mar 02, 2012	15.19	15.96	15.19	15.50	19,842,774	+0.19(+1.25%)
Mar 01, 2012	14.67	15.47	14.67	15.31	24,776,950	+0.72(+4.94%)
Feb 29, 2012	14.78	14.95	14.56	14.59	14,738,672	-0.18(-1.21%)
Feb 28, 2012	14.61	14.80	14.27	14.77	22,440,592	+0.15(+1.06%)
Feb 27, 2012	14.44	14.69	14.38	14.61	15,245,587	+0.08(+0.57%)
Feb 24, 2012	15.37	15.40	14.47	14.53	22,929,984	-0.84(-5.46%)
Feb 23, 2012	15.22	15.39	15.02	15.37	12,811,567	+0.17(+1.14%)
Feb 22, 2012	15.30	15.31	15.05	15.19	10,827,046	-0.01(-0.08%)
Feb 21, 2012	14.96	15.36	14.96	15.21	13,411,193	+0.32(+2.16%)
Feb 17, 2012	15.12	15.24	14.80	14.88	13,402,342	-0.21(-1.42%)
Feb 16, 2012	14.91	15.28	14.68	15.10	18,010,744	+0.29(+1.93%)
Feb 15, 2012	14.69	14.93	14.63	14.81	17,349,652	+0.15(+1.02%)
Feb 14, 2012	14.50	14.81	14.47	14.66	11,747,056	+0.10(+0.70%)
Feb 13, 2012	14.88	14.91	14.50	14.56	12,414,406	-0.13(-0.85%)
Feb 10, 2012	14.79	14.97	14.61	14.69	11,753,747	-0.28(-1.90%)
Feb 09, 2012	14.95	15.03	14.70	14.97	16,234,326	+0.15(+1.00%)
Feb 08, 2012	14.97	15.20	14.72	14.82	19,216,192	-0.15(-0.99%)
Feb 07, 2012	14.64	15.03	14.53	14.97	17,445,566	+0.25(+1.73%)
Feb 06, 2012	14.39	14.77	14.33	14.72	12,529,223	+0.14(+0.93%)
Feb 03, 2012	14.40	14.61	14.21	14.58	14,717,263	+0.33(+2.28%)
Feb 02, 2012	14.32	14.33	14.15	14.26	14,400,613	+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.