Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.83	13.29	12.79	13.18	34,741,372	+0.25(+1.95%)
Apr 27, 2012	13.18	13.22	12.82	12.93	42,970,232	-0.20(-1.51%)
Apr 26, 2012	12.86	13.24	12.82	13.13	29,768,684	+0.09(+0.70%)
Apr 25, 2012	13.39	13.45	12.85	13.04	39,687,132	-0.20(-1.49%)
Apr 24, 2012	12.96	13.24	12.74	13.23	35,330,556	+0.32(+2.47%)
Apr 23, 2012	12.86	13.04	12.65	12.91	38,055,332	-0.38(-2.86%)
Apr 20, 2012	13.79	13.79	13.26	13.29	35,465,012	-0.45(-3.27%)
Apr 19, 2012	14.09	14.10	13.52	13.74	65,456,764	+0.31(+2.32%)
Apr 18, 2012	13.36	13.61	13.31	13.43	33,873,504	-0.14(-1.06%)
Apr 17, 2012	13.58	13.71	13.47	13.58	32,118,638	+0.27(+2.00%)
Apr 16, 2012	13.39	13.54	13.10	13.31	30,226,676	+0.17(+1.27%)
Apr 13, 2012	13.77	13.77	13.13	13.14	40,226,920	-0.72(-5.16%)
Apr 12, 2012	13.40	13.87	13.31	13.86	29,776,254	+0.54(+4.05%)
Apr 11, 2012	13.59	13.69	13.25	13.32	32,030,034	+0.15(+1.16%)
Apr 10, 2012	13.82	13.87	13.13	13.17	45,480,440	-0.51(-3.73%)
Apr 09, 2012	13.66	13.81	13.53	13.68	24,523,066	-0.31(-2.23%)
Apr 05, 2012	14.13	14.35	13.93	13.99	26,151,298	-0.23(-1.61%)
Apr 04, 2012	14.40	14.52	14.15	14.22	29,190,858	-0.52(-3.51%)
Apr 03, 2012	14.99	15.07	14.60	14.73	28,000,166	-0.33(-2.22%)
Apr 02, 2012	14.94	15.25	14.79	15.07	21,321,808	+0.13(+0.87%)
Mar 30, 2012	15.08	15.14	14.72	14.94	21,223,816	-0.08(-0.51%)
Mar 29, 2012	15.25	15.33	14.74	15.01	28,848,744	-0.38(-2.47%)
Mar 28, 2012	15.74	15.89	15.27	15.39	34,822,116	-0.37(-2.32%)
Mar 27, 2012	15.91	16.10	15.76	15.76	42,607,192	-0.34(-2.13%)
Mar 26, 2012	15.68	16.12	15.65	16.10	43,202,240	+0.64(+4.13%)
Mar 23, 2012	14.96	15.55	14.91	15.46	44,188,384	+0.56(+3.78%)
Mar 22, 2012	15.07	15.15	14.72	14.90	23,206,192	-0.36(-2.34%)
Mar 21, 2012	15.49	15.58	15.21	15.26	30,291,678	-0.27(-1.71%)
Mar 20, 2012	15.10	15.74	15.05	15.52	39,023,120	+0.27(+1.74%)
Mar 19, 2012	14.79	15.59	14.69	15.26	42,207,184	+0.40(+2.71%)
Mar 16, 2012	14.96	15.02	14.68	14.85	41,750,208	+0.02(+0.10%)
Mar 15, 2012	14.27	14.86	14.11	14.84	35,830,980	+0.69(+4.89%)
Mar 14, 2012	14.61	14.68	14.05	14.15	53,867,548	-0.25(-1.74%)
Mar 13, 2012	14.14	14.53	13.99	14.40	54,952,464	+0.56(+4.01%)
Mar 12, 2012	13.97	13.99	13.64	13.84	19,815,590	-0.13(-0.93%)
Mar 09, 2012	13.88	14.11	13.74	13.97	29,058,682	+0.14(+1.05%)
Mar 08, 2012	13.85	13.95	13.71	13.83	23,644,664	+0.23(+1.68%)
Mar 07, 2012	13.34	13.67	13.31	13.60	27,512,198	+0.43(+3.23%)
Mar 06, 2012	13.52	13.55	13.11	13.17	51,011,460	-0.74(-5.30%)
Mar 05, 2012	14.28	14.28	13.82	13.91	35,523,784	-0.44(-3.07%)
Mar 02, 2012	14.62	14.77	14.32	14.35	29,978,914	-0.24(-1.67%)
Mar 01, 2012	14.25	14.69	14.16	14.60	39,193,584	+0.49(+3.51%)
Feb 29, 2012	14.32	14.53	14.04	14.10	28,979,144	-0.13(-0.91%)
Feb 28, 2012	14.21	14.48	14.02	14.23	28,560,030	-0.03(-0.21%)
Feb 27, 2012	13.94	14.32	13.85	14.26	21,133,428	+0.20(+1.41%)
Feb 24, 2012	14.47	14.47	13.99	14.06	25,522,370	-0.37(-2.53%)
Feb 23, 2012	14.40	14.44	14.09	14.43	22,548,136	+0.18(+1.28%)
Feb 22, 2012	14.63	14.65	14.21	14.25	21,008,792	-0.40(-2.75%)
Feb 21, 2012	14.78	14.85	14.57	14.65	21,493,302	+0.08(+0.52%)
Feb 17, 2012	14.85	14.86	14.48	14.57	22,016,088	-0.02(-0.16%)
Feb 16, 2012	14.12	14.65	13.84	14.60	43,479,024	+0.18(+1.21%)
Feb 15, 2012	14.60	14.72	14.34	14.42	31,269,556	-0.07(-0.47%)
Feb 14, 2012	14.66	14.66	14.27	14.49	41,798,984	-0.37(-2.51%)
Feb 13, 2012	15.20	15.28	14.80	14.86	28,914,806	-0.09(-0.61%)
Feb 10, 2012	15.20	15.20	14.83	14.95	28,899,602	-0.52(-3.34%)
Feb 09, 2012	15.62	15.74	15.38	15.47	27,647,008	-0.08(-0.49%)
Feb 08, 2012	15.40	15.55	15.29	15.55	33,190,368	+0.14(+0.89%)
Feb 07, 2012	15.49	15.58	15.31	15.41	27,968,370	-0.19(-1.22%)
Feb 06, 2012	15.60	15.63	15.35	15.60	30,063,690	+0.15(+0.98%)
Feb 03, 2012	15.19	15.59	15.09	15.45	42,758,108	+0.60(+4.05%)
Feb 02, 2012	15.01	15.01	14.77	14.85	28,392,248	+0.10(+0.67%)

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.