Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.71	13.73	13.62	13.72	11,408	+0.02(+0.15%)
Apr 28, 2011	13.78	13.78	13.67	13.70	6,008	-0.05(-0.36%)
Apr 27, 2011	13.81	13.81	13.69	13.75	9,331	-0.04(-0.31%)
Apr 26, 2011	13.78	13.80	13.72	13.79	14,568	+0.10(+0.75%)
Apr 25, 2011	13.77	13.78	13.69	13.69	9,067	-0.10(-0.73%)
Apr 21, 2011	13.70	13.83	13.70	13.79	20,018	+0.09(+0.66%)
Apr 20, 2011	13.69	13.77	13.69	13.70	3,995	+0.01(+0.07%)
Apr 19, 2011	13.77	13.77	13.67	13.69	7,566	-0.00(-0.00%)
Apr 18, 2011	13.60	13.77	13.60	13.69	7,757	+0.08(+0.59%)
Apr 15, 2011	13.67	13.72	13.60	13.61	10,259	+0.01(+0.07%)
Apr 14, 2011	13.64	13.64	13.60	13.60	3,792	+0.00(+0.00%)
Apr 13, 2011	13.61	13.65	13.56	13.60	12,365	-0.01(-0.07%)
Apr 12, 2011	13.65	13.68	13.61	13.61	2,974	-0.08(-0.61%)
Apr 11, 2011	13.73	13.73	13.65	13.69	6,139	+0.01(+0.10%)
Apr 08, 2011	13.78	13.82	13.68	13.68	7,350	-0.09(-0.65%)
Apr 07, 2011	13.93	13.98	13.77	13.77	21,332	-0.20(-1.43%)
Apr 06, 2011	14.00	14.00	13.97	13.97	1,398	-0.01(-0.07%)
Apr 05, 2011	13.98	14.03	13.98	13.98	4,188	-0.10(-0.71%)
Apr 04, 2011	14.08	14.08	14.08	14.08	496	+0.01(+0.07%)
Apr 01, 2011	14.08	14.08	14.02	14.07	1,094	+0.06(+0.43%)
Mar 31, 2011	14.05	14.11	14.01	14.01	2,931	-0.05(-0.36%)
Mar 30, 2011	14.20	14.20	14.06	14.06	5,531	-0.13(-0.89%)
Mar 29, 2011	14.24	14.24	14.10	14.19	6,400	-0.07(-0.52%)
Mar 28, 2011	14.31	14.31	14.23	14.26	9,626	-0.02(-0.14%)
Mar 25, 2011	14.28	14.29	14.28	14.28	4,964	+0.01(+0.07%)
Mar 24, 2011	14.25	14.39	14.14	14.27	10,354	+0.16(+1.13%)
Mar 23, 2011	14.14	14.16	13.94	14.11	6,017	+0.04(+0.28%)
Mar 22, 2011	13.98	14.15	13.96	14.07	12,336	-0.03(-0.21%)
Mar 21, 2011	13.98	14.12	13.97	14.10	12,321	+0.21(+1.51%)
Mar 18, 2011	13.94	14.06	13.89	13.89	13,896	-0.04(-0.31%)
Mar 17, 2011	14.04	14.08	13.92	13.93	10,040	-0.03(-0.19%)
Mar 16, 2011	13.98	14.07	13.95	13.96	10,411	+0.11(+0.79%)
Mar 15, 2011	13.93	13.93	13.85	13.85	16,007	-0.02(-0.14%)
Mar 14, 2011	13.95	13.98	13.85	13.87	9,918	-0.11(-0.79%)
Mar 11, 2011	13.90	14.00	13.87	13.98	11,869	+0.08(+0.58%)
Mar 10, 2011	13.81	13.90	13.81	13.90	9,694	+0.11(+0.80%)
Mar 09, 2011	13.86	13.86	13.78	13.79	11,926	-0.09(-0.62%)
Mar 08, 2011	13.80	13.89	13.78	13.88	5,807	+0.10(+0.70%)
Mar 07, 2011	13.84	13.84	13.73	13.78	12,386	+0.02(+0.15%)
Mar 04, 2011	13.75	13.85	13.71	13.76	19,124	+0.01(+0.07%)
Mar 03, 2011	13.68	13.75	13.66	13.75	10,020	+0.07(+0.51%)
Mar 02, 2011	13.65	13.69	13.63	13.68	5,653	+0.01(+0.07%)
Mar 01, 2011	13.66	13.70	13.62	13.67	5,459	-0.09(-0.65%)
Feb 28, 2011	13.82	13.83	13.70	13.76	7,263	-0.07(-0.50%)
Feb 25, 2011	13.58	13.87	13.58	13.83	13,928	+0.21(+1.54%)
Feb 24, 2011	13.53	13.62	13.53	13.62	1,735	+0.02(+0.15%)
Feb 23, 2011	13.49	13.65	13.49	13.60	6,978	+0.10(+0.74%)
Feb 22, 2011	13.71	13.71	13.42	13.50	17,339	-0.23(-1.67%)
Feb 18, 2011	13.82	13.82	13.73	13.73	4,367	-0.07(-0.51%)
Feb 17, 2011	13.68	13.86	13.68	13.80	20,426	+0.04(+0.29%)
Feb 16, 2011	13.61	13.76	13.60	13.76	20,218	+0.09(+0.66%)
Feb 15, 2011	13.79	13.85	13.66	13.67	20,499	-0.10(-0.73%)
Feb 14, 2011	13.80	13.81	13.77	13.77	3,857	-0.10(-0.72%)
Feb 11, 2011	13.80	13.90	13.80	13.87	12,052	-0.02(-0.16%)
Feb 10, 2011	13.76	13.90	13.76	13.89	13,937	+0.09(+0.67%)
Feb 09, 2011	13.81	13.83	13.80	13.80	4,327	-0.01(-0.07%)
Feb 08, 2011	13.73	13.90	13.73	13.81	14,121	+0.06(+0.44%)
Feb 07, 2011	13.73	13.80	13.73	13.75	2,026	+0.01(+0.07%)
Feb 04, 2011	13.70	13.85	13.70	13.74	9,783	+0.02(+0.15%)
Feb 03, 2011	13.71	13.81	13.66	13.72	17,013	+0.01(+0.07%)
Feb 02, 2011	13.78	13.78	13.71	13.71	2,361	-0.06(-0.44%)

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.