Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.58	14.36	13.58	14.18	158,457	+0.42(+3.05%)
Apr 28, 2011	13.63	13.92	13.49	13.76	134,507	+0.14(+1.03%)
Apr 27, 2011	13.84	13.85	13.37	13.62	124,733	-0.07(-0.51%)
Apr 26, 2011	13.20	13.70	13.18	13.69	143,679	+0.23(+1.71%)
Apr 25, 2011	13.00	13.49	12.80	13.46	185,405	+0.60(+4.67%)
Apr 21, 2011	12.90	12.90	12.78	12.86	40,371	-0.12(-0.92%)
Apr 20, 2011	12.84	13.00	12.72	12.98	70,786	+0.41(+3.26%)
Apr 19, 2011	12.82	12.82	12.53	12.57	26,580	-0.26(-2.03%)
Apr 18, 2011	12.78	12.84	12.62	12.83	25,740	-0.08(-0.62%)
Apr 15, 2011	12.75	12.94	12.56	12.91	15,912	+0.12(+0.94%)
Apr 14, 2011	12.74	12.85	12.67	12.79	24,439	-0.06(-0.47%)
Apr 13, 2011	12.77	12.85	12.54	12.85	38,234	+0.16(+1.26%)
Apr 12, 2011	12.60	12.76	12.52	12.69	33,680	-0.02(-0.16%)
Apr 11, 2011	12.80	12.80	12.57	12.71	45,670	-0.07(-0.55%)
Apr 08, 2011	12.75	12.84	12.70	12.78	26,970	+0.06(+0.47%)
Apr 07, 2011	12.60	12.82	12.57	12.72	50,583	+0.07(+0.55%)
Apr 06, 2011	12.76	12.80	12.55	12.65	38,745	-0.09(-0.71%)
Apr 05, 2011	12.37	12.79	12.27	12.74	31,096	+0.41(+3.33%)
Apr 04, 2011	12.72	12.79	12.28	12.33	42,741	-0.29(-2.30%)
Apr 01, 2011	12.79	12.79	12.51	12.62	52,663	-0.07(-0.55%)
Mar 31, 2011	12.84	12.90	12.63	12.69	24,608	-0.14(-1.09%)
Mar 30, 2011	12.86	12.89	12.63	12.83	28,407	-0.04(-0.31%)
Mar 29, 2011	12.65	12.98	12.60	12.87	21,298	+0.16(+1.26%)
Mar 28, 2011	13.00	13.00	12.61	12.71	22,119	-0.26(-2.00%)
Mar 25, 2011	13.10	13.20	12.67	12.97	31,926	-0.04(-0.31%)
Mar 24, 2011	12.75	13.10	12.38	13.01	33,685	+0.36(+2.85%)
Mar 23, 2011	12.85	12.99	12.64	12.65	31,112	-0.18(-1.40%)
Mar 22, 2011	12.93	12.93	12.61	12.83	26,912	-0.12(-0.93%)
Mar 21, 2011	12.84	13.30	12.80	12.95	32,770	-0.22(-1.67%)
Mar 18, 2011	13.12	13.20	12.95	13.17	92,436	+0.23(+1.78%)
Mar 17, 2011	12.84	12.95	12.42	12.94	45,274	+0.29(+2.29%)
Mar 16, 2011	12.79	13.10	12.56	12.65	78,300	-0.19(-1.48%)
Mar 15, 2011	12.35	12.95	12.35	12.84	18,435	+0.21(+1.66%)
Mar 14, 2011	12.48	12.69	12.36	12.63	40,281	+0.04(+0.32%)
Mar 11, 2011	12.42	12.69	12.41	12.59	22,960	+0.10(+0.80%)
Mar 10, 2011	12.56	12.57	12.25	12.49	53,075	-0.22(-1.73%)
Mar 09, 2011	12.61	12.73	12.55	12.71	39,368	+0.07(+0.55%)
Mar 08, 2011	12.71	12.72	12.26	12.64	24,251	-0.04(-0.32%)
Mar 07, 2011	13.05	13.05	12.27	12.68	106,250	-0.27(-2.08%)
Mar 04, 2011	13.09	13.09	12.81	12.95	33,171	-0.09(-0.69%)
Mar 03, 2011	13.06	13.10	12.69	13.04	56,920	+0.09(+0.69%)
Mar 02, 2011	12.87	13.11	12.74	12.95	59,307	-0.05(-0.38%)
Mar 01, 2011	13.06	13.06	12.73	13.00	33,370	-0.06(-0.46%)
Feb 28, 2011	13.44	13.44	12.83	13.06	28,247	-0.29(-2.17%)
Feb 25, 2011	12.96	13.66	12.60	13.35	106,489	+0.46(+3.57%)
Feb 24, 2011	12.40	12.97	12.34	12.89	148,232	+0.45(+3.62%)
Feb 23, 2011	12.83	12.83	12.40	12.44	67,175	-0.42(-3.27%)
Feb 22, 2011	13.06	13.22	12.84	12.86	69,040	-0.36(-2.72%)
Feb 18, 2011	13.12	13.22	12.87	13.22	68,192	-0.04(-0.30%)
Feb 17, 2011	13.42	13.42	13.14	13.26	63,831	-0.23(-1.70%)
Feb 16, 2011	13.55	13.60	13.25	13.49	30,661	-0.05(-0.37%)
Feb 15, 2011	13.80	13.80	13.50	13.54	41,813	-0.28(-2.03%)
Feb 14, 2011	13.89	13.97	13.57	13.82	81,978	-0.04(-0.29%)
Feb 11, 2011	13.85	13.93	13.80	13.86	36,076	+0.03(+0.22%)
Feb 10, 2011	13.89	13.91	13.75	13.83	44,003	-0.02(-0.14%)
Feb 09, 2011	13.86	13.88	13.80	13.85	34,334	-0.05(-0.36%)
Feb 08, 2011	14.01	14.10	13.78	13.90	69,016	-0.14(-1.00%)
Feb 07, 2011	14.00	14.12	13.98	14.04	71,605	+0.06(+0.43%)
Feb 04, 2011	14.23	14.23	13.88	13.98	59,562	-0.18(-1.27%)
Feb 03, 2011	14.28	14.60	14.02	14.16	250,904	-0.22(-1.53%)
Feb 02, 2011	14.29	14.50	14.19	14.38	57,516	+0.02(+0.14%)

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.