Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.07	14.15	13.95	14.09	417,350	+0.08(+0.57%)
Apr 28, 2011	14.09	14.12	13.90	14.01	439,428	-0.02(-0.17%)
Apr 27, 2011	13.82	14.14	13.82	14.03	901,648	+0.18(+1.33%)
Apr 26, 2011	13.45	14.00	13.44	13.85	2,358,452	+0.47(+3.48%)
Apr 25, 2011	13.31	13.49	13.23	13.38	2,359,633	+0.14(+1.09%)
Apr 21, 2011	13.38	13.59	13.01	13.24	2,160,719	+0.39(+3.00%)
Apr 20, 2011	12.65	12.88	12.65	12.85	707,517	+0.29(+2.30%)
Apr 19, 2011	12.68	12.78	12.52	12.56	341,887	-0.11(-0.89%)
Apr 18, 2011	12.71	12.74	12.63	12.68	286,634	-0.16(-1.25%)
Apr 15, 2011	12.80	12.88	12.62	12.84	708,503	+0.06(+0.50%)
Apr 14, 2011	12.76	12.81	12.63	12.77	628,748	-0.02(-0.13%)
Apr 13, 2011	12.85	12.97	12.73	12.79	690,963	-0.04(-0.31%)
Apr 12, 2011	12.89	12.92	12.77	12.83	490,822	-0.06(-0.44%)
Apr 11, 2011	12.94	12.98	12.84	12.88	353,744	-0.03(-0.25%)
Apr 08, 2011	13.06	13.08	12.88	12.92	350,190	-0.10(-0.74%)
Apr 07, 2011	12.92	13.11	12.90	13.01	475,517	+0.09(+0.68%)
Apr 06, 2011	12.88	13.04	12.83	12.92	395,547	+0.06(+0.50%)
Apr 05, 2011	12.92	12.99	12.80	12.86	381,920	-0.10(-0.81%)
Apr 04, 2011	13.02	13.05	12.88	12.96	312,969	-0.01(-0.06%)
Apr 01, 2011	12.85	13.08	12.83	12.97	866,681	+0.21(+1.64%)
Mar 31, 2011	12.71	12.85	12.63	12.76	484,504	+0.03(+0.25%)
Mar 30, 2011	12.72	12.82	12.66	12.73	448,968	+0.02(+0.19%)
Mar 29, 2011	12.77	12.81	12.67	12.71	362,277	-0.01(-0.06%)
Mar 28, 2011	12.89	12.94	12.70	12.72	254,123	-0.10(-0.75%)
Mar 25, 2011	12.80	12.96	12.76	12.81	644,493	+0.03(+0.25%)
Mar 24, 2011	12.77	12.80	12.71	12.78	311,825	+0.08(+0.63%)
Mar 23, 2011	12.74	12.83	12.59	12.70	342,161	-0.01(-0.06%)
Mar 22, 2011	12.89	12.95	12.70	12.71	277,856	-0.15(-1.19%)
Mar 21, 2011	12.84	12.95	12.79	12.86	516,656	+0.18(+1.46%)
Mar 18, 2011	12.60	12.73	12.50	12.68	672,221	+0.17(+1.35%)
Mar 17, 2011	12.48	12.54	12.35	12.51	452,320	+0.11(+0.91%)
Mar 16, 2011	12.46	12.57	12.32	12.39	528,800	-0.06(-0.45%)
Mar 15, 2011	12.30	12.47	12.30	12.45	478,804	-0.01(-0.07%)
Mar 14, 2011	12.52	12.62	12.39	12.46	402,568	-0.04(-0.29%)
Mar 11, 2011	12.48	12.64	12.41	12.49	459,427	+0.04(+0.29%)
Mar 10, 2011	12.53	12.56	12.45	12.46	408,497	-0.18(-1.40%)
Mar 09, 2011	12.54	12.73	12.52	12.64	369,422	+0.05(+0.38%)
Mar 08, 2011	12.58	12.66	12.48	12.59	446,250	+0.01(+0.06%)
Mar 07, 2011	12.74	12.76	12.49	12.58	353,245	-0.09(-0.70%)
Mar 04, 2011	12.72	12.76	12.55	12.67	365,673	-0.10(-0.82%)
Mar 03, 2011	12.96	13.06	12.72	12.77	555,422	-0.10(-0.81%)
Mar 02, 2011	12.53	12.92	12.53	12.88	855,744	+0.51(+4.11%)
Mar 01, 2011	12.44	12.50	12.29	12.37	397,221	-0.04(-0.34%)
Feb 28, 2011	12.55	12.61	12.30	12.41	385,528	-0.08(-0.64%)
Feb 25, 2011	12.43	12.50	12.35	12.49	382,447	+0.12(+0.97%)
Feb 24, 2011	12.48	12.48	12.23	12.37	568,090	-0.07(-0.58%)
Feb 23, 2011	12.49	12.59	12.39	12.44	321,733	-0.04(-0.32%)
Feb 22, 2011	12.68	12.74	12.43	12.48	500,396	-0.22(-1.77%)
Feb 18, 2011	12.79	12.86	12.68	12.71	557,132	-0.02(-0.19%)
Feb 17, 2011	12.73	12.84	12.71	12.73	285,307	-0.03(-0.25%)
Feb 16, 2011	12.84	12.88	12.72	12.76	511,934	+0.02(+0.19%)
Feb 15, 2011	12.95	12.98	12.74	12.74	501,857	-0.19(-1.49%)
Feb 14, 2011	12.85	13.04	12.84	12.93	347,562	+0.02(+0.19%)
Feb 11, 2011	12.85	12.98	12.85	12.91	259,064	+0.05(+0.37%)
Feb 10, 2011	12.78	12.90	12.78	12.86	263,984	+0.04(+0.32%)
Feb 09, 2011	12.80	12.92	12.78	12.82	474,696	-0.01(-0.06%)
Feb 08, 2011	12.97	12.97	12.79	12.83	698,556	-0.08(-0.62%)
Feb 07, 2011	12.97	13.04	12.91	12.91	593,088	-0.01(-0.06%)
Feb 04, 2011	12.98	13.12	12.91	12.92	617,755	-0.06(-0.43%)
Feb 03, 2011	13.04	13.04	12.92	12.97	494,047	-0.06(-0.49%)
Feb 02, 2011	13.13	13.17	13.01	13.04	380,625	-0.17(-1.28%)

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.