Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.90	14.00	12.94	13.60	34,562	-0.51(-3.62%)
Apr 28, 2011	14.19	14.40	13.95	14.11	4,355	-0.03(-0.21%)
Apr 27, 2011	14.09	14.14	14.09	14.14	600	+0.15(+1.07%)
Apr 26, 2011	14.00	14.18	13.86	13.99	2,814	-0.02(-0.14%)
Apr 25, 2011	14.00	14.37	13.70	14.01	6,252	-0.09(-0.64%)
Apr 21, 2011	14.29	14.48	13.91	14.10	3,191	-0.15(-1.05%)
Apr 20, 2011	14.02	14.74	13.76	14.25	4,068	+0.15(+1.06%)
Apr 19, 2011	13.50	14.10	13.50	14.10	6,170	+0.59(+4.37%)
Apr 18, 2011	13.56	14.01	13.50	13.51	11,229	-0.20(-1.46%)
Apr 15, 2011	13.52	13.71	13.52	13.71	2,908	+0.11(+0.81%)
Apr 14, 2011	13.86	13.86	13.52	13.60	10,193	-0.48(-3.41%)
Apr 13, 2011	14.13	14.27	13.99	14.08	3,713	-0.13(-0.91%)
Apr 12, 2011	14.42	14.42	13.57	14.21	8,606	-0.19(-1.32%)
Apr 11, 2011	14.52	14.87	14.40	14.40	6,748	-0.48(-3.20%)
Apr 08, 2011	14.51	15.25	14.51	14.88	2,557	-0.11(-0.76%)
Apr 07, 2011	14.50	15.20	14.50	14.99	2,800	+0.49(+3.38%)
Apr 06, 2011	14.44	14.87	14.44	14.50	4,091	-0.37(-2.48%)
Apr 05, 2011	14.70	14.87	14.45	14.87	4,200	+0.06(+0.40%)
Apr 04, 2011	14.81	15.00	14.81	14.81	2,300	+0.00(+0.00%)
Apr 01, 2011	15.00	15.00	14.50	14.81	4,264	-0.19(-1.27%)
Mar 31, 2011	15.24	15.24	15.00	15.00	500	-0.24(-1.57%)
Mar 30, 2011	15.05	15.24	14.19	15.24	3,676	+0.25(+1.67%)
Mar 29, 2011	15.23	15.23	14.85	14.99	4,905	-0.17(-1.15%)
Mar 28, 2011	13.96	15.49	13.96	15.16	5,985	-0.65(-4.08%)
Mar 25, 2011	15.76	15.94	15.52	15.81	11,341	-0.07(-0.44%)
Mar 24, 2011	14.56	15.88	13.95	15.88	21,572	+1.42(+9.82%)
Mar 23, 2011	14.36	14.55	14.15	14.46	12,490	+0.07(+0.49%)
Mar 22, 2011	14.63	14.63	14.15	14.39	1,107	-0.24(-1.64%)
Mar 21, 2011	14.56	14.63	14.29	14.63	2,992	+0.27(+1.88%)
Mar 18, 2011	14.10	14.45	14.09	14.36	6,809	+0.41(+2.94%)
Mar 17, 2011	14.46	14.47	13.95	13.95	5,274	-0.34(-2.38%)
Mar 16, 2011	14.01	14.40	14.01	14.29	4,256	+0.07(+0.49%)
Mar 15, 2011	14.11	14.22	13.64	14.22	4,308	-0.03(-0.21%)
Mar 14, 2011	14.60	14.60	14.23	14.25	3,000	-0.46(-3.13%)
Mar 11, 2011	14.51	14.71	14.44	14.71	3,190	-0.10(-0.67%)
Mar 10, 2011	14.75	14.95	14.44	14.81	3,022	+0.06(+0.41%)
Mar 09, 2011	15.04	15.04	14.75	14.75	1,720	-0.28(-1.86%)
Mar 08, 2011	14.40	15.03	14.40	15.03	17,335	+0.67(+4.70%)
Mar 07, 2011	14.72	14.72	14.22	14.36	4,118	-0.36(-2.41%)
Mar 04, 2011	14.75	14.88	14.49	14.71	3,583	-0.12(-0.81%)
Mar 03, 2011	14.94	14.95	14.75	14.83	5,078	+0.17(+1.16%)
Mar 02, 2011	14.50	14.78	14.10	14.66	10,015	+0.06(+0.41%)
Mar 01, 2011	14.77	14.84	14.50	14.60	4,932	-0.15(-1.02%)
Feb 28, 2011	14.95	14.95	14.55	14.75	8,054	-0.14(-0.94%)
Feb 25, 2011	14.60	15.04	14.50	14.89	4,905	+0.33(+2.27%)
Feb 24, 2011	14.75	14.80	14.56	14.56	9,974	-0.24(-1.62%)
Feb 23, 2011	15.49	15.49	14.80	14.80	10,038	-0.61(-3.95%)
Feb 22, 2011	15.72	15.72	15.19	15.41	7,777	-0.33(-2.10%)
Feb 18, 2011	15.75	15.99	15.74	15.74	4,908	-0.12(-0.76%)
Feb 17, 2011	15.84	16.09	15.69	15.86	5,114	-0.04(-0.25%)
Feb 16, 2011	15.71	16.12	15.36	15.90	10,086	+0.02(+0.13%)
Feb 15, 2011	15.87	15.95	15.70	15.88	8,888	+0.00(+0.00%)
Feb 14, 2011	15.71	16.18	15.71	15.88	17,440	+0.38(+2.45%)
Feb 11, 2011	15.65	15.65	15.03	15.50	5,234	+0.05(+0.36%)
Feb 10, 2011	15.39	15.68	14.84	15.45	11,856	+0.23(+1.55%)
Feb 09, 2011	15.05	15.21	14.90	15.21	16,961	+0.26(+1.74%)
Feb 08, 2011	14.83	14.95	14.77	14.95	6,968	+0.18(+1.22%)
Feb 07, 2011	14.75	14.87	14.75	14.77	8,475	-0.13(-0.87%)
Feb 04, 2011	14.98	15.04	14.75	14.90	4,143	-0.10(-0.67%)
Feb 03, 2011	15.52	15.52	14.81	15.00	7,240	-0.07(-0.46%)
Feb 02, 2011	15.11	15.55	14.75	15.07	19,600	-0.02(-0.13%)

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.