Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.88	16.99	16.80	16.97	4,794,551	+0.12(+0.71%)
Apr 28, 2011	16.71	16.88	16.66	16.85	4,071,909	+0.12(+0.69%)
Apr 27, 2011	16.53	16.77	16.44	16.74	7,204,382	+0.28(+1.71%)
Apr 26, 2011	16.25	16.51	16.19	16.46	3,515,825	+0.26(+1.61%)
Apr 25, 2011	16.24	16.24	16.07	16.20	2,278,380	+0.02(+0.15%)
Apr 21, 2011	16.13	16.19	16.03	16.17	2,325,664	+0.10(+0.62%)
Apr 20, 2011	15.72	16.11	15.67	16.07	4,923,790	+0.61(+3.96%)
Apr 19, 2011	15.39	15.49	15.33	15.46	2,636,869	+0.08(+0.51%)
Apr 18, 2011	15.43	15.45	15.27	15.38	5,012,418	-0.21(-1.33%)
Apr 15, 2011	15.55	15.62	15.35	15.59	2,709,534	+0.07(+0.43%)
Apr 14, 2011	15.39	15.57	15.29	15.52	4,666,412	+0.04(+0.24%)
Apr 13, 2011	15.45	15.53	15.30	15.48	12,100,166	+0.14(+0.94%)
Apr 12, 2011	15.41	15.45	15.17	15.34	5,173,972	-0.18(-1.17%)
Apr 11, 2011	15.74	15.82	15.45	15.52	5,535,017	-0.18(-1.13%)
Apr 08, 2011	15.84	15.90	15.61	15.70	2,956,875	-0.08(-0.52%)
Apr 07, 2011	15.84	15.94	15.65	15.78	3,560,735	-0.11(-0.68%)
Apr 06, 2011	15.85	15.96	15.77	15.89	4,240,398	+0.14(+0.87%)
Apr 05, 2011	15.75	16.05	15.72	15.75	7,703,688	+0.05(+0.29%)
Apr 04, 2011	15.76	15.79	15.48	15.71	5,154,578	+0.02(+0.16%)
Apr 01, 2011	15.87	15.87	15.63	15.68	3,031,247	-0.04(-0.24%)
Mar 31, 2011	15.77	15.86	15.68	15.72	3,193,217	-0.08(-0.50%)
Mar 30, 2011	15.80	15.84	15.60	15.80	3,554,666	+0.14(+0.90%)
Mar 29, 2011	15.68	15.72	15.51	15.66	12,093,623	+0.00(+0.03%)
Mar 28, 2011	15.67	15.78	15.60	15.65	3,481,010	+0.05(+0.34%)
Mar 25, 2011	15.62	15.72	15.58	15.60	3,612,500	-0.01(-0.08%)
Mar 24, 2011	15.28	15.63	15.27	15.61	6,232,130	+0.44(+2.89%)
Mar 23, 2011	14.91	15.22	14.83	15.17	4,003,524	+0.25(+1.69%)
Mar 22, 2011	14.95	15.05	14.88	14.92	2,352,310	-0.07(-0.50%)
Mar 21, 2011	15.04	15.10	14.86	15.00	3,848,656	+0.23(+1.57%)
Mar 18, 2011	14.81	14.89	14.62	14.76	5,965,881	+0.11(+0.73%)
Mar 17, 2011	14.86	14.86	14.58	14.66	4,333,598	+0.07(+0.48%)
Mar 16, 2011	14.58	14.93	14.50	14.59	8,819,102	+0.06(+0.40%)
Mar 15, 2011	14.30	14.65	14.18	14.53	6,922,204	-0.14(-0.93%)
Mar 14, 2011	14.60	14.81	14.60	14.67	3,189,366	-0.06(-0.42%)
Mar 11, 2011	14.54	14.78	14.52	14.73	3,659,349	+0.12(+0.82%)
Mar 10, 2011	14.61	14.76	14.50	14.61	4,582,214	-0.25(-1.67%)
Mar 09, 2011	15.15	15.16	14.76	14.86	4,167,571	-0.37(-2.42%)
Mar 08, 2011	15.09	15.37	15.04	15.22	2,441,561	+0.08(+0.52%)
Mar 07, 2011	15.47	15.50	14.98	15.15	3,870,085	-0.24(-1.56%)
Mar 04, 2011	15.50	15.54	15.27	15.39	2,543,640	-0.16(-1.01%)
Mar 03, 2011	15.33	15.55	15.32	15.54	4,020,360	+0.34(+2.20%)
Mar 02, 2011	14.99	15.36	14.99	15.21	3,101,163	+0.15(+1.02%)
Mar 01, 2011	15.34	15.39	15.01	15.05	3,873,526	-0.21(-1.38%)
Feb 28, 2011	15.48	15.51	15.15	15.27	3,009,295	-0.17(-1.13%)
Feb 25, 2011	15.27	15.46	15.25	15.44	3,729,920	+0.25(+1.66%)
Feb 24, 2011	15.01	15.23	14.87	15.19	4,824,825	+0.17(+1.13%)
Feb 23, 2011	15.38	15.39	14.84	15.02	7,897,477	-0.35(-2.29%)
Feb 22, 2011	15.64	15.78	15.34	15.37	5,843,811	-0.43(-2.70%)
Feb 18, 2011	15.83	15.85	15.73	15.79	3,589,554	-0.05(-0.31%)
Feb 17, 2011	15.80	15.89	15.73	15.84	4,033,371	+0.04(+0.24%)
Feb 16, 2011	15.70	15.84	15.64	15.81	4,740,692	+0.14(+0.89%)
Feb 15, 2011	15.70	15.74	15.55	15.67	2,605,432	-0.11(-0.70%)
Feb 14, 2011	15.68	15.88	15.68	15.78	3,279,599	+0.07(+0.45%)
Feb 11, 2011	15.53	15.77	15.42	15.71	3,352,049	+0.14(+0.90%)
Feb 10, 2011	15.28	15.58	15.21	15.57	8,721,494	+0.17(+1.07%)
Feb 09, 2011	15.48	15.55	15.34	15.40	2,546,696	-0.09(-0.56%)
Feb 08, 2011	15.49	15.53	15.33	15.49	3,859,831	-0.01(-0.08%)
Feb 07, 2011	15.52	15.60	15.39	15.50	4,113,217	-0.05(-0.35%)
Feb 04, 2011	15.36	15.56	15.30	15.55	3,956,760	+0.23(+1.48%)
Feb 03, 2011	15.31	15.35	15.12	15.33	4,322,839	-0.02(-0.16%)
Feb 02, 2011	15.29	15.48	15.29	15.35	3,616,419	-0.03(-0.19%)

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.