Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	15.95	16.18	15.76	15.82	47,352,580	-0.08(-0.51%)
Apr 27, 2012	16.02	16.03	15.69	15.90	27,765,280	+0.07(+0.44%)
Apr 26, 2012	15.50	15.91	15.43	15.83	48,548,496	+0.46(+2.99%)
Apr 25, 2012	15.27	15.59	15.12	15.37	27,242,730	+0.22(+1.43%)
Apr 24, 2012	15.24	15.42	15.07	15.15	29,918,846	-0.13(-0.88%)
Apr 23, 2012	15.19	15.39	15.15	15.29	41,337,068	-0.25(-1.59%)
Apr 20, 2012	15.66	15.77	15.52	15.54	42,562,472	-0.13(-0.81%)
Apr 19, 2012	15.09	16.13	15.05	15.66	157,145,472	+1.83(+13.24%)
Apr 18, 2012	13.94	13.99	13.69	13.83	30,914,806	-0.08(-0.58%)
Apr 17, 2012	13.78	14.01	13.78	13.91	22,168,522	+0.22(+1.63%)
Apr 16, 2012	13.98	14.02	13.66	13.69	23,980,800	-0.24(-1.72%)
Apr 13, 2012	14.01	14.07	13.88	13.93	18,741,496	-0.13(-0.93%)
Apr 12, 2012	13.84	14.16	13.83	14.06	17,990,172	+0.27(+1.96%)
Apr 11, 2012	13.82	13.95	13.75	13.79	20,110,328	+0.11(+0.82%)
Apr 10, 2012	13.94	14.14	13.62	13.68	30,430,084	-0.32(-2.29%)
Apr 09, 2012	13.70	14.07	13.67	14.00	27,799,708	+0.26(+1.91%)
Apr 05, 2012	13.70	13.84	13.63	13.74	21,375,144	-0.04(-0.31%)
Apr 04, 2012	13.99	14.00	13.69	13.78	31,423,364	-0.35(-2.46%)
Apr 03, 2012	14.04	14.21	14.00	14.12	30,502,282	+0.02(+0.11%)
Apr 02, 2012	14.14	14.18	13.98	14.11	30,335,592	-0.12(-0.84%)
Mar 30, 2012	14.39	14.42	14.14	14.23	24,957,276	-0.03(-0.24%)
Mar 29, 2012	14.30	14.32	14.16	14.26	32,716,726	-0.10(-0.68%)
Mar 28, 2012	14.57	14.61	14.25	14.36	24,286,904	-0.24(-1.65%)
Mar 27, 2012	14.69	14.72	14.56	14.60	22,782,862	-0.08(-0.55%)
Mar 26, 2012	14.46	14.69	14.40	14.68	19,335,132	+0.38(+2.67%)
Mar 23, 2012	14.56	14.56	14.24	14.30	23,595,600	-0.20(-1.41%)
Mar 22, 2012	14.33	14.56	14.27	14.51	18,540,140	+0.08(+0.53%)
Mar 21, 2012	14.43	14.53	14.32	14.43	23,420,330	+0.01(+0.08%)
Mar 20, 2012	14.46	14.48	14.31	14.42	15,901,964	-0.15(-1.06%)
Mar 19, 2012	14.37	14.65	14.30	14.57	28,792,200	+0.04(+0.27%)
Mar 16, 2012	14.21	14.61	14.21	14.53	47,703,988	+0.33(+2.33%)
Mar 15, 2012	14.33	14.43	14.16	14.20	33,015,486	-0.30(-2.10%)
Mar 14, 2012	14.38	14.55	14.29	14.51	32,388,540	+0.11(+0.78%)
Mar 13, 2012	13.99	14.40	13.82	14.39	37,959,596	+0.44(+3.18%)
Mar 12, 2012	14.02	14.04	13.78	13.95	12,594,846	-0.03(-0.19%)
Mar 09, 2012	13.82	14.04	13.80	13.98	21,406,750	+0.18(+1.31%)
Mar 08, 2012	13.82	13.88	13.71	13.80	18,057,144	+0.07(+0.53%)
Mar 07, 2012	13.59	13.88	13.59	13.72	25,452,120	+0.19(+1.38%)
Mar 06, 2012	13.62	13.72	13.43	13.54	26,427,396	-0.24(-1.72%)
Mar 05, 2012	13.72	13.86	13.67	13.77	30,852,990	-0.20(-1.46%)
Mar 02, 2012	14.01	14.02	13.81	13.98	31,058,458	-0.05(-0.33%)
Mar 01, 2012	13.83	14.07	13.81	14.02	22,208,150	+0.24(+1.76%)
Feb 29, 2012	14.12	14.14	13.74	13.78	35,663,396	-0.34(-2.40%)
Feb 28, 2012	14.12	14.17	14.02	14.12	23,853,750	+0.02(+0.16%)
Feb 27, 2012	13.94	14.19	13.89	14.10	25,246,736	+0.08(+0.55%)
Feb 24, 2012	13.88	14.08	13.81	14.02	24,265,962	+0.13(+0.94%)
Feb 23, 2012	13.40	13.94	13.38	13.89	48,547,076	+0.52(+3.89%)
Feb 22, 2012	13.50	13.51	13.27	13.37	19,879,396	-0.18(-1.34%)
Feb 21, 2012	13.52	13.62	13.47	13.55	24,555,730	+0.03(+0.23%)
Feb 17, 2012	13.30	13.58	13.20	13.52	42,127,188	+0.21(+1.59%)
Feb 16, 2012	12.86	13.34	12.85	13.31	36,824,620	+0.46(+3.60%)
Feb 15, 2012	12.79	13.05	12.68	12.84	35,235,380	+0.13(+1.06%)
Feb 14, 2012	12.73	12.81	12.62	12.71	16,935,072	-0.08(-0.60%)
Feb 13, 2012	12.84	12.91	12.73	12.79	13,912,173	+0.05(+0.41%)
Feb 10, 2012	12.68	12.84	12.58	12.73	18,966,380	-0.09(-0.71%)
Feb 09, 2012	12.77	12.84	12.57	12.83	20,616,028	+0.08(+0.63%)
Feb 08, 2012	12.69	12.87	12.62	12.74	25,569,022	+0.07(+0.55%)
Feb 07, 2012	12.60	12.72	12.50	12.68	17,925,842	+0.09(+0.70%)
Feb 06, 2012	12.61	12.63	12.49	12.59	22,805,764	-0.12(-0.94%)
Feb 03, 2012	12.73	12.83	12.66	12.71	23,483,198	+0.10(+0.76%)
Feb 02, 2012	12.42	12.64	12.36	12.61	28,758,622	+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.