Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.21	16.22	16.20	16.22	1,803	+0.13(+0.79%)
Apr 28, 2011	16.08	16.09	16.07	16.09	1,618	+0.01(+0.09%)
Apr 27, 2011	15.81	16.08	15.81	16.08	3,219	+0.29(+1.82%)
Apr 26, 2011	15.66	15.79	15.66	15.79	778	+0.20(+1.28%)
Apr 25, 2011	15.53	15.59	15.53	15.59	3,013	+0.06(+0.38%)
Apr 21, 2011	15.54	15.66	15.53	15.53	16,819	+0.21(+1.35%)
Apr 20, 2011	15.42	15.45	15.33	15.33	2,217	+0.30(+1.99%)
Apr 19, 2011	15.03	15.03	15.03	15.03	154	+0.16(+1.09%)
Apr 18, 2011	14.82	14.94	14.82	14.86	5,889	-0.59(-3.84%)
Apr 15, 2011	15.51	15.51	15.43	15.46	2,928	-0.17(-1.06%)
Apr 14, 2011	15.62	15.63	15.51	15.62	12,618	-0.14(-0.91%)
Apr 13, 2011	15.81	15.81	15.66	15.77	35,378	+0.03(+0.17%)
Apr 12, 2011	15.92	15.92	15.73	15.74	4,662	-0.09(-0.54%)
Apr 11, 2011	15.98	15.98	15.81	15.83	4,579	-0.10(-0.64%)
Apr 08, 2011	15.81	15.93	15.73	15.93	45,676	+0.29(+1.83%)
Apr 07, 2011	15.76	15.79	15.64	15.64	4,261	+0.09(+0.58%)
Apr 06, 2011	15.56	15.62	15.55	15.55	15,426	+0.29(+1.87%)
Apr 05, 2011	15.14	15.27	15.13	15.27	3,914	+0.11(+0.73%)
Apr 04, 2011	15.16	15.17	15.12	15.16	17,578	-0.16(-1.02%)
Apr 01, 2011	15.14	15.33	15.14	15.31	3,198	+0.27(+1.77%)
Mar 31, 2011	14.99	15.06	14.97	15.05	3,213	-0.09(-0.60%)
Mar 30, 2011	15.05	15.25	15.04	15.14	39,747	+0.05(+0.34%)
Mar 29, 2011	15.01	15.14	15.01	15.09	3,447	-0.12(-0.77%)
Mar 28, 2011	15.22	15.24	15.17	15.20	9,139	+0.03(+0.17%)
Mar 25, 2011	15.16	15.21	15.09	15.18	38,704	-0.15(-0.95%)
Mar 24, 2011	15.33	15.33	15.17	15.32	98,529	+0.24(+1.61%)
Mar 23, 2011	14.93	15.11	14.91	15.08	5,941	-0.08(-0.53%)
Mar 22, 2011	15.10	15.17	15.05	15.16	3,984	+0.00(+0.01%)
Mar 21, 2011	15.15	15.17	15.10	15.16	3,606	+0.41(+2.77%)
Mar 18, 2011	14.74	14.75	14.74	14.75	593	+0.19(+1.34%)
Mar 17, 2011	14.69	14.69	14.55	14.55	16,782	+0.41(+2.89%)
Mar 16, 2011	14.44	14.57	14.14	14.14	100,753	-0.53(-3.63%)
Mar 15, 2011	14.48	14.74	14.31	14.68	5,386	-0.35(-2.33%)
Mar 14, 2011	14.99	15.03	14.96	15.03	5,545	+0.03(+0.17%)
Mar 11, 2011	14.93	15.02	14.92	15.00	7,205	+0.05(+0.35%)
Mar 10, 2011	15.10	15.10	14.95	14.95	6,034	-0.35(-2.29%)
Mar 09, 2011	15.40	15.40	15.30	15.30	308	-0.07(-0.46%)
Mar 08, 2011	15.27	15.39	15.23	15.37	8,578	+0.15(+0.98%)
Mar 07, 2011	15.70	15.70	15.19	15.22	8,786	-0.15(-0.97%)
Mar 04, 2011	15.60	15.60	15.33	15.37	3,794	-0.19(-1.25%)
Mar 03, 2011	15.59	15.59	15.50	15.57	6,329	+0.19(+1.21%)
Mar 02, 2011	15.43	15.45	15.33	15.38	27,659	-0.05(-0.36%)
Mar 01, 2011	15.68	15.68	15.43	15.43	6,242	-0.24(-1.50%)
Feb 28, 2011	15.79	15.79	15.67	15.67	4,485	+0.02(+0.10%)
Feb 25, 2011	15.58	15.65	15.58	15.65	1,618	+0.24(+1.58%)
Feb 24, 2011	15.38	15.57	15.38	15.41	2,507	-0.11(-0.71%)
Feb 23, 2011	15.54	15.62	15.41	15.52	21,311	+0.11(+0.72%)
Feb 22, 2011	15.63	15.63	15.40	15.41	8,216	-0.58(-3.65%)
Feb 18, 2011	16.05	16.10	15.99	15.99	64,004	-0.06(-0.35%)
Feb 17, 2011	15.88	16.05	15.88	16.05	8,731	+0.20(+1.25%)
Feb 16, 2011	15.86	15.86	15.85	15.85	1,642	+0.40(+2.56%)
Feb 15, 2011	15.57	15.57	15.45	15.45	3,853	+0.10(+0.68%)
Feb 14, 2011	15.49	15.49	15.32	15.35	7,738	-0.20(-1.29%)
Feb 11, 2011	15.37	15.55	15.36	15.55	2,620	+0.11(+0.71%)
Feb 10, 2011	15.81	15.81	15.28	15.44	10,227	-0.34(-2.18%)
Feb 09, 2011	16.21	16.21	15.70	15.79	15,804	+0.06(+0.41%)
Feb 08, 2011	15.61	15.73	15.56	15.72	7,855	+0.21(+1.34%)
Feb 07, 2011	15.44	15.52	15.41	15.51	8,812	+0.08(+0.50%)
Feb 04, 2011	15.33	15.44	15.33	15.44	4,585	+0.10(+0.63%)
Feb 03, 2011	15.29	15.40	15.29	15.34	2,717	-0.23(-1.50%)
Feb 02, 2011	15.62	15.62	15.48	15.57	32,947	+0.02(+0.12%)

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.