Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.77	12.89	12.73	12.79	1,204,548	+0.00(+0.00%)
Apr 28, 2011	12.62	12.86	12.57	12.79	1,087,477	+0.09(+0.74%)
Apr 27, 2011	12.87	13.00	12.64	12.69	851,474	-0.19(-1.46%)
Apr 26, 2011	12.97	13.12	12.82	12.88	545,306	-0.08(-0.61%)
Apr 25, 2011	12.83	12.97	12.80	12.96	352,198	+0.08(+0.61%)
Apr 21, 2011	13.17	13.17	12.84	12.88	603,233	-0.18(-1.41%)
Apr 20, 2011	12.99	13.07	12.93	13.07	448,126	+0.22(+1.68%)
Apr 19, 2011	12.97	12.97	12.73	12.85	406,139	-0.02(-0.18%)
Apr 18, 2011	12.89	12.91	12.74	12.87	511,301	-0.17(-1.27%)
Apr 15, 2011	12.80	13.05	12.75	13.04	711,409	+0.25(+1.97%)
Apr 14, 2011	12.59	12.81	12.58	12.79	919,327	+0.17(+1.37%)
Apr 13, 2011	12.84	12.86	12.61	12.62	955,783	-0.18(-1.41%)
Apr 12, 2011	12.70	12.87	12.56	12.80	655,836	+0.03(+0.25%)
Apr 11, 2011	12.91	12.92	12.54	12.76	1,464,748	-0.11(-0.86%)
Apr 08, 2011	13.24	13.29	12.80	12.87	468,187	-0.25(-1.92%)
Apr 07, 2011	13.39	13.53	13.10	13.13	748,817	-0.34(-2.54%)
Apr 06, 2011	13.58	13.62	13.39	13.47	599,472	-0.07(-0.55%)
Apr 05, 2011	13.45	13.69	13.43	13.54	433,632	+0.05(+0.35%)
Apr 04, 2011	13.44	13.57	13.39	13.50	979,948	+0.09(+0.70%)
Apr 01, 2011	13.44	13.56	13.33	13.40	712,347	+0.05(+0.35%)
Mar 31, 2011	13.19	13.42	13.13	13.35	1,215,056	+0.16(+1.22%)
Mar 30, 2011	12.97	13.39	12.82	13.19	1,755,624	+0.26(+2.04%)
Mar 29, 2011	12.83	13.00	12.76	12.93	1,096,469	+0.07(+0.55%)
Mar 28, 2011	12.96	13.05	12.79	12.86	447,411	-0.03(-0.24%)
Mar 25, 2011	12.91	13.20	12.87	12.89	1,138,336	+0.05(+0.37%)
Mar 24, 2011	12.68	12.90	12.62	12.84	721,993	+0.18(+1.43%)
Mar 23, 2011	12.64	12.75	12.51	12.66	808,841	+0.03(+0.25%)
Mar 22, 2011	12.77	12.91	12.62	12.63	579,062	-0.15(-1.17%)
Mar 21, 2011	12.86	12.89	12.75	12.78	473,941	+0.11(+0.87%)
Mar 18, 2011	12.66	12.92	12.47	12.67	1,101,112	+0.12(+0.94%)
Mar 17, 2011	12.92	12.99	12.55	12.55	590,622	-0.19(-1.48%)
Mar 16, 2011	12.94	12.95	12.74	12.74	758,916	-0.23(-1.76%)
Mar 15, 2011	12.73	13.08	12.63	12.97	652,092	-0.03(-0.24%)
Mar 14, 2011	12.98	13.13	12.94	13.00	464,522	-0.14(-1.08%)
Mar 11, 2011	13.02	13.24	12.95	13.14	558,141	+0.06(+0.48%)
Mar 10, 2011	13.02	13.30	12.99	13.08	1,324,023	-0.16(-1.18%)
Mar 09, 2011	13.13	13.30	12.93	13.24	1,360,699	+0.04(+0.33%)
Mar 08, 2011	13.04	13.29	13.01	13.19	1,998,906	+0.16(+1.23%)
Mar 07, 2011	13.24	13.39	13.02	13.03	1,557,109	-0.21(-1.59%)
Mar 04, 2011	13.30	13.39	13.17	13.24	1,432,537	-0.05(-0.35%)
Mar 03, 2011	13.04	13.38	13.04	13.29	1,334,698	+0.31(+2.41%)
Mar 02, 2011	13.04	13.20	12.74	12.98	1,993,709	-0.11(-0.84%)
Mar 01, 2011	13.24	13.32	13.09	13.09	2,101,330	-0.20(-1.47%)
Feb 28, 2011	13.38	13.53	13.26	13.28	828,204	-0.05(-0.35%)
Feb 25, 2011	13.17	13.49	13.17	13.33	852,583	+0.16(+1.25%)
Feb 24, 2011	13.38	13.38	13.06	13.17	1,295,775	-0.20(-1.52%)
Feb 23, 2011	13.24	14.09	13.14	13.37	2,414,704	-0.51(-3.66%)
Feb 22, 2011	14.17	14.28	13.87	13.88	1,088,727	-0.46(-3.22%)
Feb 18, 2011	14.22	14.44	14.14	14.34	712,141	+0.23(+1.61%)
Feb 17, 2011	14.05	14.21	13.92	14.11	463,223	+0.05(+0.33%)
Feb 16, 2011	14.03	14.21	13.92	14.06	730,901	+0.09(+0.62%)
Feb 15, 2011	14.30	14.31	13.98	13.98	860,569	-0.31(-2.14%)
Feb 14, 2011	14.13	14.36	13.99	14.28	833,508	+0.08(+0.55%)
Feb 11, 2011	13.93	14.27	13.88	14.21	514,291	+0.18(+1.28%)
Feb 10, 2011	13.79	14.09	13.72	14.03	799,198	+0.18(+1.30%)
Feb 09, 2011	13.75	13.95	13.66	13.85	729,756	+0.10(+0.74%)
Feb 08, 2011	13.56	13.82	13.52	13.74	441,759	+0.16(+1.15%)
Feb 07, 2011	13.77	13.77	13.57	13.59	990,196	-0.19(-1.36%)
Feb 04, 2011	13.74	13.87	13.60	13.78	501,825	+0.05(+0.34%)
Feb 03, 2011	13.49	13.73	13.40	13.73	950,813	+0.26(+1.92%)
Feb 02, 2011	13.35	13.53	13.34	13.47	500,796	+0.05(+0.41%)

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.