Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	14.86	14.92	14.59	14.68	5,222,463	-0.17(-1.16%)
Apr 27, 2012	14.79	14.86	14.54	14.86	7,543,679	+0.15(+1.00%)
Apr 26, 2012	14.70	14.78	14.60	14.71	7,214,493	+0.02(+0.14%)
Apr 25, 2012	14.58	14.76	14.51	14.69	7,199,368	+0.25(+1.75%)
Apr 24, 2012	14.29	14.52	14.13	14.44	10,162,888	-0.03(-0.23%)
Apr 23, 2012	14.15	14.60	14.06	14.47	11,421,222	+0.19(+1.30%)
Apr 20, 2012	14.60	14.64	14.23	14.29	14,759,545	-0.35(-2.41%)
Apr 19, 2012	14.68	14.84	14.56	14.64	6,632,410	-0.04(-0.27%)
Apr 18, 2012	14.80	14.92	14.62	14.68	9,430,940	+0.09(+0.64%)
Apr 17, 2012	14.56	14.65	14.45	14.58	8,903,948	+0.15(+1.06%)
Apr 16, 2012	14.56	14.58	14.25	14.43	10,956,163	-0.13(-0.86%)
Apr 13, 2012	14.66	14.84	14.48	14.56	27,791,650	-0.13(-0.90%)
Apr 12, 2012	14.48	14.89	14.41	14.69	29,340,414	+0.18(+1.27%)
Apr 11, 2012	14.06	14.62	14.01	14.50	20,648,508	+0.42(+3.00%)
Apr 10, 2012	14.85	15.68	14.01	14.08	44,840,544	-0.88(-5.87%)
Apr 09, 2012	14.74	15.02	14.58	14.96	10,539,063	+0.00(+0.00%)
Apr 05, 2012	15.02	15.15	14.81	14.96	10,519,924	-0.20(-1.31%)
Apr 04, 2012	15.43	15.84	15.03	15.16	15,555,583	-0.40(-2.55%)
Apr 03, 2012	15.44	15.79	15.39	15.55	12,495,384	-0.06(-0.38%)
Apr 02, 2012	15.35	15.72	15.06	15.61	16,930,060	-0.03(-0.17%)
Mar 30, 2012	16.20	16.23	15.59	15.64	25,531,498	-0.72(-4.40%)
Mar 29, 2012	16.75	16.83	15.83	16.36	46,011,112	-1.22(-6.95%)
Mar 28, 2012	17.85	18.03	17.52	17.58	14,813,033	-0.20(-1.15%)
Mar 27, 2012	18.14	18.16	17.75	17.79	10,474,060	-0.29(-1.61%)
Mar 26, 2012	18.29	18.33	17.90	18.08	11,322,288	-0.09(-0.51%)
Mar 23, 2012	18.00	18.46	17.72	18.17	12,731,344	+0.36(+2.04%)
Mar 22, 2012	17.82	18.20	17.67	17.81	11,781,856	-0.12(-0.66%)
Mar 21, 2012	17.36	18.06	17.35	17.93	20,399,598	+0.56(+3.23%)
Mar 20, 2012	17.10	17.44	16.82	17.36	10,346,525	+0.11(+0.65%)
Mar 19, 2012	16.74	17.38	16.72	17.25	12,923,933	+0.40(+2.35%)
Mar 16, 2012	16.63	16.94	16.46	16.86	15,494,904	+0.21(+1.27%)
Mar 15, 2012	15.81	16.69	15.45	16.64	15,289,474	+0.85(+5.35%)
Mar 14, 2012	16.21	16.27	15.67	15.80	10,945,516	-0.44(-2.72%)
Mar 13, 2012	16.36	16.41	16.17	16.24	6,834,064	+0.02(+0.12%)
Mar 12, 2012	16.33	16.38	16.15	16.22	4,221,860	-0.14(-0.85%)
Mar 09, 2012	16.16	16.44	16.12	16.36	4,881,463	+0.15(+0.90%)
Mar 08, 2012	16.21	16.31	16.07	16.21	3,795,751	+0.11(+0.66%)
Mar 07, 2012	15.90	16.27	15.80	16.11	8,178,371	+0.22(+1.37%)
Mar 06, 2012	16.05	16.18	15.84	15.89	5,881,807	-0.38(-2.35%)
Mar 05, 2012	16.00	16.37	15.86	16.27	5,826,976	+0.22(+1.36%)
Mar 02, 2012	16.26	16.34	16.04	16.06	4,953,695	-0.26(-1.58%)
Mar 01, 2012	16.41	16.57	16.24	16.31	6,204,408	+0.00(+0.00%)
Feb 29, 2012	16.89	16.96	16.29	16.31	8,772,278	-0.55(-3.29%)
Feb 28, 2012	16.50	16.92	16.35	16.87	5,981,497	+0.35(+2.12%)
Feb 27, 2012	16.45	16.68	16.29	16.52	4,562,210	+0.01(+0.08%)
Feb 24, 2012	16.63	16.73	16.46	16.51	4,272,056	-0.13(-0.79%)
Feb 23, 2012	16.53	16.91	16.53	16.64	5,963,526	+0.07(+0.44%)
Feb 22, 2012	17.11	17.22	16.55	16.57	8,640,297	-0.55(-3.20%)
Feb 21, 2012	17.13	17.36	17.07	17.11	8,242,538	+0.13(+0.78%)
Feb 17, 2012	17.12	17.21	16.97	16.98	5,013,378	-0.11(-0.62%)
Feb 16, 2012	16.71	17.11	16.70	17.09	5,490,188	+0.34(+2.05%)
Feb 15, 2012	16.90	16.97	16.63	16.74	5,581,079	-0.09(-0.55%)
Feb 14, 2012	16.68	16.84	16.60	16.84	4,209,531	+0.18(+1.11%)
Feb 13, 2012	16.66	16.81	16.53	16.65	4,138,388	+0.09(+0.52%)
Feb 10, 2012	16.61	16.71	16.46	16.57	5,232,693	-0.18(-1.07%)
Feb 09, 2012	16.84	16.90	16.54	16.74	6,842,703	-0.03(-0.20%)
Feb 08, 2012	16.70	17.01	16.67	16.78	9,848,497	+0.01(+0.08%)
Feb 07, 2012	16.21	16.79	16.14	16.76	11,616,136	+0.47(+2.88%)
Feb 06, 2012	15.71	16.33	15.69	16.29	9,953,044	+0.54(+3.39%)
Feb 03, 2012	16.21	16.27	15.72	15.76	12,793,137	-0.29(-1.81%)
Feb 02, 2012	15.97	16.16	15.93	16.05	5,666,064	+0.08(+0.50%)

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.