Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.32	15.40	15.11	15.25	2,126,374	-0.06(-0.39%)
Apr 28, 2011	15.06	15.44	14.75	15.31	2,717,891	+0.10(+0.66%)
Apr 27, 2011	15.24	15.34	15.05	15.21	1,632,520	+0.04(+0.26%)
Apr 26, 2011	15.11	15.18	15.00	15.17	2,349,710	+0.07(+0.46%)
Apr 25, 2011	14.85	15.26	14.84	15.10	4,035,666	+0.12(+0.80%)
Apr 21, 2011	14.90	15.04	14.70	14.98	2,494,831	+0.14(+0.94%)
Apr 20, 2011	14.72	14.87	14.51	14.84	3,524,225	+0.32(+2.20%)
Apr 19, 2011	14.37	14.56	14.33	14.52	2,645,526	+0.17(+1.18%)
Apr 18, 2011	14.27	14.41	14.10	14.35	2,616,057	-0.11(-0.76%)
Apr 15, 2011	14.12	14.51	14.08	14.46	2,542,287	+0.38(+2.70%)
Apr 14, 2011	13.74	14.12	13.72	14.08	1,601,152	+0.24(+1.73%)
Apr 13, 2011	13.74	13.90	13.67	13.84	2,687,708	+0.15(+1.10%)
Apr 12, 2011	13.60	13.77	13.58	13.69	2,208,654	+0.02(+0.15%)
Apr 11, 2011	13.58	13.80	13.57	13.67	2,162,283	+0.07(+0.51%)
Apr 08, 2011	13.76	13.85	13.49	13.60	1,540,101	-0.12(-0.87%)
Apr 07, 2011	14.03	14.05	13.65	13.72	1,836,056	-0.29(-2.07%)
Apr 06, 2011	13.98	14.07	13.80	14.01	1,347,004	+0.10(+0.72%)
Apr 05, 2011	14.01	14.09	13.87	13.91	1,602,034	-0.12(-0.86%)
Apr 04, 2011	14.17	14.25	13.96	14.03	1,430,165	-0.13(-0.92%)
Apr 01, 2011	14.13	14.21	14.06	14.16	2,439,546	+0.15(+1.07%)
Mar 31, 2011	13.96	14.15	13.96	14.01	2,096,743	+0.02(+0.14%)
Mar 30, 2011	13.99	14.00	13.98	13.99	2,192,785	+0.37(+2.72%)
Mar 29, 2011	13.59	13.65	13.45	13.62	1,574,167	+0.03(+0.22%)
Mar 28, 2011	13.65	13.78	13.56	13.59	1,246,892	-0.07(-0.51%)
Mar 25, 2011	13.59	13.78	13.46	13.66	1,164,910	+0.08(+0.59%)
Mar 24, 2011	13.58	13.69	13.41	13.58	1,399,793	+0.05(+0.37%)
Mar 23, 2011	13.82	13.83	13.48	13.53	3,603,916	-0.29(-2.10%)
Mar 22, 2011	13.74	13.90	13.73	13.82	2,259,023	+0.07(+0.51%)
Mar 21, 2011	13.71	13.81	13.68	13.75	2,636,154	+0.23(+1.70%)
Mar 18, 2011	13.45	13.64	13.37	13.52	3,720,426	+0.26(+1.96%)
Mar 17, 2011	13.45	13.50	13.10	13.26	5,524,065	+0.01(+0.08%)
Mar 16, 2011	13.52	13.61	13.19	13.25	6,062,046	-0.31(-2.29%)
Mar 15, 2011	13.47	13.65	13.43	13.56	3,230,348	-0.17(-1.24%)
Mar 14, 2011	13.63	13.87	13.52	13.73	2,524,006	-0.05(-0.36%)
Mar 11, 2011	13.44	13.85	13.44	13.78	2,019,790	+0.23(+1.70%)
Mar 10, 2011	13.53	13.67	13.52	13.55	4,084,032	-0.12(-0.88%)
Mar 09, 2011	13.77	13.79	13.50	13.67	2,112,390	-0.11(-0.80%)
Mar 08, 2011	13.44	13.85	13.43	13.78	1,380,399	+0.35(+2.61%)
Mar 07, 2011	13.57	13.68	13.35	13.43	1,552,160	-0.11(-0.81%)
Mar 04, 2011	13.70	13.71	13.41	13.54	1,400,132	-0.15(-1.10%)
Mar 03, 2011	13.72	13.85	13.58	13.69	1,509,194	+0.08(+0.59%)
Mar 02, 2011	13.54	13.71	13.43	13.61	2,529,573	+0.01(+0.07%)
Mar 01, 2011	14.10	14.12	13.59	13.60	2,127,776	-0.47(-3.34%)
Feb 28, 2011	13.61	14.13	13.57	14.07	3,426,444	+0.55(+4.07%)
Feb 25, 2011	13.31	13.55	13.28	13.52	1,402,055	+0.31(+2.35%)
Feb 24, 2011	13.22	13.37	12.97	13.21	1,846,142	-0.06(-0.45%)
Feb 23, 2011	13.43	13.51	13.16	13.27	2,185,485	-0.14(-1.04%)
Feb 22, 2011	13.48	13.70	13.33	13.41	2,164,886	-0.20(-1.47%)
Feb 18, 2011	13.65	13.70	13.49	13.61	1,200,222	-0.03(-0.22%)
Feb 17, 2011	13.51	13.69	13.47	13.64	1,112,609	+0.13(+0.96%)
Feb 16, 2011	13.75	13.76	13.48	13.51	1,551,317	-0.11(-0.81%)
Feb 15, 2011	13.67	13.78	13.54	13.62	1,197,814	-0.12(-0.87%)
Feb 14, 2011	13.77	13.81	13.55	13.74	964,845	-0.02(-0.15%)
Feb 11, 2011	13.61	13.76	13.58	13.76	1,726,623	+0.08(+0.58%)
Feb 10, 2011	13.58	13.72	13.42	13.68	1,992,477	-0.04(-0.29%)
Feb 09, 2011	13.65	13.77	13.62	13.72	1,805,195	-0.01(-0.07%)
Feb 08, 2011	13.48	13.77	13.47	13.73	2,551,378	+0.21(+1.55%)
Feb 07, 2011	13.34	13.56	13.28	13.52	1,158,950	+0.28(+2.11%)
Feb 04, 2011	13.44	13.49	13.10	13.24	3,208,449	-0.15(-1.12%)
Feb 03, 2011	13.54	13.61	13.34	13.39	2,247,926	-0.13(-0.96%)
Feb 02, 2011	13.62	13.77	13.45	13.52	2,129,094	-0.16(-1.17%)

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.