Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.15	15.22	14.97	15.00	9,942,690	-0.19(-1.24%)
Apr 28, 2011	15.46	15.52	15.07	15.19	12,473,427	-0.23(-1.47%)
Apr 27, 2011	15.42	15.67	15.29	15.41	18,223,174	+0.05(+0.33%)
Apr 26, 2011	15.14	15.37	15.00	15.36	16,127,085	+0.31(+2.08%)
Apr 25, 2011	15.06	15.10	14.91	15.05	8,737,346	-0.11(-0.70%)
Apr 21, 2011	15.42	15.48	15.14	15.15	9,416,783	-0.22(-1.43%)
Apr 20, 2011	15.22	15.42	15.09	15.37	16,438,154	+0.37(+2.47%)
Apr 19, 2011	15.00	15.07	14.85	15.00	9,560,552	+0.00(+0.00%)
Apr 18, 2011	15.03	15.17	14.82	15.00	13,522,723	-0.30(-1.97%)
Apr 15, 2011	15.41	15.49	15.27	15.30	14,142,020	-0.03(-0.16%)
Apr 14, 2011	15.40	15.40	15.16	15.33	11,381,572	-0.15(-0.97%)
Apr 13, 2011	15.64	15.73	15.30	15.48	13,802,307	-0.02(-0.12%)
Apr 12, 2011	15.49	15.95	15.45	15.50	17,625,238	-0.18(-1.12%)
Apr 11, 2011	15.56	15.84	15.54	15.67	12,064,952	+0.10(+0.64%)
Apr 08, 2011	15.89	15.94	15.41	15.57	12,108,930	-0.36(-2.24%)
Apr 07, 2011	16.12	16.30	15.05	15.93	20,675,664	+0.13(+0.83%)
Apr 06, 2011	15.59	15.88	15.49	15.80	20,105,492	+0.37(+2.40%)
Apr 05, 2011	14.96	15.54	14.87	15.43	20,329,080	+0.42(+2.80%)
Apr 04, 2011	15.34	15.38	14.96	15.01	6,920,403	-0.26(-1.72%)
Apr 01, 2011	15.35	15.57	15.17	15.27	10,156,555	+0.06(+0.37%)
Mar 31, 2011	15.14	15.24	14.73	15.22	14,078,315	+0.01(+0.08%)
Mar 30, 2011	15.20	15.20	15.20	15.20	14,793,411	+0.38(+2.54%)
Mar 29, 2011	14.48	14.95	14.46	14.83	11,652,430	+0.30(+2.07%)
Mar 28, 2011	14.72	14.90	14.51	14.53	8,158,275	-0.17(-1.15%)
Mar 25, 2011	14.47	14.84	14.41	14.70	12,532,286	+0.23(+1.60%)
Mar 24, 2011	14.46	14.55	14.22	14.46	12,268,007	+0.07(+0.48%)
Mar 23, 2011	14.28	14.44	14.11	14.40	9,478,306	+0.05(+0.35%)
Mar 22, 2011	14.71	14.71	14.33	14.34	10,217,487	-0.34(-2.31%)
Mar 21, 2011	14.60	14.70	14.60	14.68	10,323,034	+0.26(+1.83%)
Mar 18, 2011	14.70	14.74	14.27	14.42	15,686,706	-0.08(-0.52%)
Mar 17, 2011	14.81	14.97	14.47	14.50	11,866,025	-0.05(-0.35%)
Mar 16, 2011	14.58	14.66	14.29	14.55	17,070,946	-0.04(-0.26%)
Mar 15, 2011	14.45	14.68	14.43	14.58	10,660,671	-0.14(-0.94%)
Mar 14, 2011	14.76	14.98	14.48	14.72	8,280,622	-0.17(-1.14%)
Mar 11, 2011	14.75	15.01	14.60	14.89	10,397,757	+0.12(+0.81%)
Mar 10, 2011	14.85	15.00	14.72	14.77	10,722,025	-0.30(-1.99%)
Mar 09, 2011	14.62	15.21	14.50	15.07	14,949,101	+0.44(+3.04%)
Mar 08, 2011	14.69	14.79	14.50	14.63	12,958,357	+0.07(+0.47%)
Mar 07, 2011	14.62	14.70	14.43	14.56	13,212,234	-0.06(-0.43%)
Mar 04, 2011	14.73	14.90	14.38	14.62	14,888,616	-0.03(-0.21%)
Mar 03, 2011	15.06	15.07	14.64	14.65	17,450,978	-0.11(-0.72%)
Mar 02, 2011	14.58	14.77	14.36	14.76	17,447,744	+0.15(+1.03%)
Mar 01, 2011	15.03	15.03	14.54	14.61	11,950,662	-0.35(-2.34%)
Feb 28, 2011	14.78	14.98	14.72	14.96	11,572,242	+0.19(+1.27%)
Feb 25, 2011	14.61	14.80	14.37	14.77	13,616,116	+0.27(+1.86%)
Feb 24, 2011	14.53	14.93	14.33	14.50	16,307,061	-0.03(-0.17%)
Feb 23, 2011	14.63	14.94	14.09	14.53	16,941,770	-0.16(-1.07%)
Feb 22, 2011	14.86	15.08	14.46	14.68	23,905,266	-0.18(-1.22%)
Feb 18, 2011	15.09	15.22	14.80	14.87	13,404,396	-0.19(-1.29%)
Feb 17, 2011	14.98	15.19	14.89	15.06	11,550,182	+0.08(+0.50%)
Feb 16, 2011	14.91	15.19	14.74	14.98	15,568,537	+0.24(+1.66%)
Feb 15, 2011	14.91	15.05	14.70	14.74	11,805,563	-0.20(-1.34%)
Feb 14, 2011	15.37	15.47	14.91	14.94	14,750,265	-0.47(-3.05%)
Feb 11, 2011	15.05	15.42	15.00	15.41	8,394,627	+0.25(+1.65%)
Feb 10, 2011	14.95	15.19	14.78	15.16	12,124,192	+0.20(+1.34%)
Feb 09, 2011	15.12	15.67	14.96	14.96	22,858,350	-0.23(-1.48%)
Feb 08, 2011	14.72	15.19	14.63	15.18	15,405,759	+0.47(+3.19%)
Feb 07, 2011	14.30	14.75	14.24	14.72	15,110,214	+0.43(+3.02%)
Feb 04, 2011	13.92	14.35	13.79	14.28	15,491,647	+0.46(+3.35%)
Feb 03, 2011	14.16	14.21	13.58	13.82	34,460,864	+0.04(+0.32%)
Feb 02, 2011	14.18	14.18	13.62	13.78	19,150,000	-0.46(-3.21%)

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.