Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.47	14.48	14.29	14.29	36,186,952	-0.19(-1.30%)
Apr 28, 2011	14.65	14.70	14.32	14.48	35,849,604	-0.20(-1.35%)
Apr 27, 2011	14.58	14.72	14.50	14.68	31,842,662	+0.14(+0.94%)
Apr 26, 2011	14.52	14.60	14.41	14.54	25,023,624	+0.12(+0.82%)
Apr 25, 2011	14.41	14.49	14.27	14.42	31,782,806	+0.05(+0.36%)
Apr 21, 2011	14.55	14.72	14.33	14.37	59,938,584	-0.63(-4.22%)
Apr 20, 2011	15.08	15.09	14.84	15.00	31,298,572	+0.06(+0.37%)
Apr 19, 2011	14.85	14.96	14.78	14.95	20,958,268	+0.11(+0.77%)
Apr 18, 2011	15.22	15.23	14.81	14.83	30,479,146	-0.51(-3.31%)
Apr 15, 2011	15.38	15.40	15.20	15.34	21,928,624	-0.06(-0.36%)
Apr 14, 2011	15.13	15.40	15.08	15.40	21,876,004	+0.18(+1.21%)
Apr 13, 2011	15.22	15.37	15.12	15.21	24,135,012	+0.08(+0.51%)
Apr 12, 2011	15.14	15.18	15.08	15.14	11,941,264	-0.03(-0.22%)
Apr 11, 2011	15.21	15.31	15.11	15.17	15,271,328	-0.01(-0.05%)
Apr 08, 2011	15.34	15.36	15.10	15.18	23,915,854	-0.09(-0.60%)
Apr 07, 2011	15.32	15.41	15.24	15.27	19,823,122	-0.08(-0.55%)
Apr 06, 2011	15.49	15.56	15.35	15.35	23,339,694	-0.04(-0.26%)
Apr 05, 2011	15.68	15.73	15.34	15.39	24,715,010	-0.36(-2.27%)
Apr 04, 2011	15.74	15.79	15.69	15.75	16,407,685	+0.06(+0.35%)
Apr 01, 2011	15.51	15.70	15.50	15.70	18,322,356	+0.07(+0.45%)
Mar 31, 2011	15.58	15.78	15.53	15.63	30,282,042	-0.01(-0.09%)
Mar 30, 2011	15.61	15.78	15.60	15.64	19,560,716	+0.17(+1.09%)
Mar 29, 2011	15.38	15.48	15.32	15.47	13,073,764	+0.12(+0.77%)
Mar 28, 2011	15.48	15.52	15.34	15.35	19,709,012	-0.13(-0.83%)
Mar 25, 2011	15.54	15.65	15.43	15.48	26,379,216	+0.01(+0.10%)
Mar 24, 2011	15.28	15.59	15.24	15.47	33,293,270	+0.26(+1.74%)
Mar 23, 2011	14.83	15.35	14.83	15.20	43,904,620	+0.32(+2.18%)
Mar 22, 2011	14.83	14.92	14.68	14.88	18,012,432	+0.07(+0.45%)
Mar 21, 2011	14.94	15.06	14.81	14.81	15,916,827	+0.04(+0.27%)
Mar 18, 2011	14.90	14.99	14.77	14.77	30,645,484	-0.06(-0.40%)
Mar 17, 2011	14.79	14.91	14.69	14.83	20,323,748	+0.17(+1.18%)
Mar 16, 2011	14.53	14.76	14.37	14.66	32,429,442	+0.02(+0.13%)
Mar 15, 2011	14.68	14.82	14.60	14.64	28,282,880	-0.36(-2.38%)
Mar 14, 2011	14.90	15.08	14.89	15.00	16,512,143	-0.03(-0.17%)
Mar 11, 2011	15.06	15.18	14.98	15.02	15,369,296	-0.06(-0.37%)
Mar 10, 2011	15.11	15.23	15.06	15.08	20,227,824	-0.25(-1.60%)
Mar 09, 2011	15.19	15.38	15.14	15.32	21,774,430	+0.15(+0.97%)
Mar 08, 2011	15.08	15.24	15.00	15.18	20,893,220	+0.07(+0.46%)
Mar 07, 2011	15.12	15.24	14.97	15.11	28,872,504	+0.13(+0.86%)
Mar 04, 2011	14.75	15.19	14.71	14.98	40,528,380	+0.26(+1.80%)
Mar 03, 2011	14.51	14.74	14.47	14.71	23,436,334	+0.35(+2.46%)
Mar 02, 2011	14.17	14.52	14.15	14.36	17,686,852	+0.17(+1.23%)
Mar 01, 2011	14.39	14.45	14.16	14.19	15,710,193	-0.16(-1.08%)
Feb 28, 2011	14.43	14.51	14.28	14.34	18,929,796	-0.01(-0.08%)
Feb 25, 2011	14.33	14.44	14.16	14.35	19,238,946	+0.08(+0.59%)
Feb 24, 2011	13.98	14.30	13.92	14.27	21,615,062	+0.28(+2.00%)
Feb 23, 2011	14.14	14.21	13.98	13.99	20,152,310	-0.18(-1.27%)
Feb 22, 2011	14.31	14.43	14.08	14.17	22,323,574	-0.29(-2.01%)
Feb 18, 2011	14.45	14.64	14.37	14.46	19,869,344	+0.00(+0.02%)
Feb 17, 2011	14.43	14.52	14.37	14.46	15,716,423	-0.04(-0.25%)
Feb 16, 2011	14.35	14.61	14.28	14.49	31,562,130	+0.15(+1.03%)
Feb 15, 2011	14.19	14.35	14.04	14.35	18,883,494	+0.16(+1.12%)
Feb 14, 2011	14.12	14.19	14.03	14.19	15,886,469	+0.06(+0.44%)
Feb 11, 2011	14.01	14.13	13.98	14.13	17,955,742	+0.02(+0.11%)
Feb 10, 2011	14.06	14.16	14.01	14.11	22,329,396	+0.06(+0.43%)
Feb 09, 2011	14.30	14.33	13.97	14.05	17,234,998	-0.22(-1.56%)
Feb 08, 2011	14.11	14.31	14.05	14.27	11,527,813	+0.15(+1.07%)
Feb 07, 2011	14.27	14.28	14.06	14.12	19,063,328	-0.15(-1.06%)
Feb 04, 2011	14.33	14.34	14.07	14.27	19,931,966	+0.02(+0.16%)
Feb 03, 2011	14.49	14.49	14.22	14.25	23,529,930	-0.27(-1.85%)
Feb 02, 2011	14.10	14.62	14.10	14.52	30,720,142	+0.35(+2.49%)

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.