Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.80	16.02	15.61	15.67	47,813,748	-0.08(-0.51%)
Apr 27, 2012	15.86	15.88	15.54	15.75	28,035,686	+0.07(+0.44%)
Apr 26, 2012	15.35	15.75	15.28	15.68	49,021,312	+0.45(+2.99%)
Apr 25, 2012	15.13	15.44	14.97	15.22	27,508,048	+0.21(+1.42%)
Apr 24, 2012	15.10	15.27	14.92	15.01	30,210,228	-0.13(-0.88%)
Apr 23, 2012	15.04	15.24	15.00	15.14	41,739,652	-0.24(-1.59%)
Apr 20, 2012	15.50	15.62	15.38	15.39	42,976,988	-0.13(-0.81%)
Apr 19, 2012	14.94	15.98	14.91	15.51	158,675,920	+1.81(+13.24%)
Apr 18, 2012	13.80	13.86	13.56	13.70	31,215,888	-0.08(-0.58%)
Apr 17, 2012	13.65	13.87	13.64	13.78	22,384,422	+0.22(+1.63%)
Apr 16, 2012	13.85	13.89	13.53	13.56	24,214,350	-0.24(-1.72%)
Apr 13, 2012	13.87	13.94	13.75	13.79	18,924,020	-0.13(-0.93%)
Apr 12, 2012	13.71	14.02	13.70	13.92	18,165,380	+0.27(+1.96%)
Apr 11, 2012	13.69	13.81	13.61	13.66	20,306,184	+0.11(+0.82%)
Apr 10, 2012	13.80	14.00	13.48	13.55	30,726,444	-0.32(-2.29%)
Apr 09, 2012	13.57	13.93	13.53	13.86	28,070,450	+0.26(+1.91%)
Apr 05, 2012	13.57	13.70	13.50	13.60	21,583,318	-0.04(-0.31%)
Apr 04, 2012	13.86	13.86	13.56	13.64	31,729,398	-0.34(-2.46%)
Apr 03, 2012	13.91	14.08	13.86	13.99	30,799,346	+0.02(+0.11%)
Apr 02, 2012	14.01	14.04	13.85	13.97	30,631,032	-0.12(-0.84%)
Mar 30, 2012	14.25	14.28	14.00	14.09	25,200,336	-0.03(-0.24%)
Mar 29, 2012	14.16	14.18	14.02	14.13	33,035,356	-0.10(-0.68%)
Mar 28, 2012	14.43	14.47	14.11	14.22	24,523,434	-0.24(-1.65%)
Mar 27, 2012	14.55	14.58	14.42	14.46	23,004,746	-0.08(-0.55%)
Mar 26, 2012	14.32	14.55	14.26	14.54	19,523,438	+0.38(+2.67%)
Mar 23, 2012	14.42	14.42	14.10	14.16	23,825,398	-0.20(-1.41%)
Mar 22, 2012	14.19	14.42	14.13	14.37	18,720,704	+0.08(+0.53%)
Mar 21, 2012	14.29	14.39	14.18	14.29	23,648,422	+0.01(+0.08%)
Mar 20, 2012	14.32	14.34	14.18	14.28	16,056,834	-0.15(-1.06%)
Mar 19, 2012	14.23	14.51	14.16	14.43	29,072,610	+0.04(+0.27%)
Mar 16, 2012	14.07	14.47	14.07	14.39	48,168,580	+0.33(+2.33%)
Mar 15, 2012	14.19	14.29	14.03	14.07	33,337,026	-0.30(-2.10%)
Mar 14, 2012	14.24	14.40	14.15	14.37	32,703,972	+0.11(+0.78%)
Mar 13, 2012	13.86	14.26	13.68	14.26	38,329,284	+0.44(+3.18%)
Mar 12, 2012	13.89	13.90	13.65	13.82	12,717,508	-0.03(-0.19%)
Mar 09, 2012	13.68	13.91	13.66	13.84	21,615,232	+0.18(+1.31%)
Mar 08, 2012	13.69	13.75	13.57	13.66	18,233,004	+0.07(+0.53%)
Mar 07, 2012	13.45	13.75	13.45	13.59	25,699,998	+0.19(+1.38%)
Mar 06, 2012	13.49	13.59	13.30	13.41	26,684,772	-0.23(-1.72%)
Mar 05, 2012	13.59	13.73	13.53	13.64	31,153,468	-0.20(-1.46%)
Mar 02, 2012	13.87	13.89	13.68	13.84	31,360,938	-0.05(-0.33%)
Mar 01, 2012	13.70	13.94	13.68	13.89	22,424,436	+0.24(+1.76%)
Feb 29, 2012	13.98	14.00	13.61	13.65	36,010,724	-0.34(-2.40%)
Feb 28, 2012	13.99	14.03	13.88	13.98	24,086,062	+0.02(+0.16%)
Feb 27, 2012	13.81	14.05	13.76	13.96	25,492,616	+0.08(+0.55%)
Feb 24, 2012	13.74	13.95	13.68	13.89	24,502,290	+0.13(+0.94%)
Feb 23, 2012	13.27	13.81	13.25	13.76	49,019,876	+0.52(+3.89%)
Feb 22, 2012	13.37	13.38	13.14	13.24	20,073,002	-0.18(-1.34%)
Feb 21, 2012	13.39	13.49	13.34	13.42	24,794,880	+0.03(+0.23%)
Feb 17, 2012	13.17	13.44	13.08	13.39	42,537,464	+0.21(+1.59%)
Feb 16, 2012	12.73	13.21	12.73	13.18	37,183,256	+0.46(+3.60%)
Feb 15, 2012	12.66	12.93	12.56	12.72	35,578,536	+0.13(+1.06%)
Feb 14, 2012	12.60	12.69	12.49	12.59	17,100,004	-0.08(-0.60%)
Feb 13, 2012	12.71	12.79	12.60	12.66	14,047,664	+0.05(+0.41%)
Feb 10, 2012	12.56	12.71	12.46	12.61	19,151,094	-0.09(-0.71%)
Feb 09, 2012	12.64	12.71	12.45	12.70	20,816,808	+0.08(+0.64%)
Feb 08, 2012	12.56	12.75	12.50	12.62	25,818,040	+0.07(+0.55%)
Feb 07, 2012	12.48	12.59	12.38	12.55	18,100,422	+0.09(+0.70%)
Feb 06, 2012	12.49	12.51	12.37	12.46	23,027,870	-0.12(-0.94%)
Feb 03, 2012	12.60	12.71	12.54	12.58	23,711,902	+0.10(+0.76%)
Feb 02, 2012	12.30	12.52	12.24	12.49	29,038,704	+0.19(+1.55%)

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.