Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.22	14.23	14.01	14.16	37,619	-0.01(-0.05%)
Apr 28, 2011	14.21	14.21	14.03	14.17	38,806	-0.09(-0.63%)
Apr 27, 2011	14.24	14.26	13.84	14.26	49,542	+0.06(+0.42%)
Apr 26, 2011	14.07	14.24	13.89	14.20	56,891	+0.28(+1.98%)
Apr 25, 2011	14.01	14.13	13.79	13.92	48,259	+0.09(+0.65%)
Apr 21, 2011	14.13	14.13	13.70	13.83	25,394	-0.15(-1.07%)
Apr 20, 2011	13.86	14.09	13.78	13.98	31,072	+0.43(+3.19%)
Apr 19, 2011	13.80	13.86	13.48	13.55	54,876	-0.11(-0.82%)
Apr 18, 2011	13.83	14.01	13.60	13.66	51,113	-0.39(-2.76%)
Apr 15, 2011	13.55	14.08	13.55	14.05	37,095	+0.45(+3.29%)
Apr 14, 2011	13.72	13.78	13.54	13.60	27,804	-0.13(-0.98%)
Apr 13, 2011	13.65	13.90	13.65	13.74	44,207	+0.25(+1.88%)
Apr 12, 2011	13.66	13.73	13.47	13.48	35,899	-0.23(-1.68%)
Apr 11, 2011	13.81	14.12	13.71	13.72	35,494	+0.00(+0.00%)
Apr 08, 2011	14.36	14.36	13.68	13.72	31,640	-0.55(-3.86%)
Apr 07, 2011	14.59	14.67	14.26	14.27	18,222	-0.28(-1.90%)
Apr 06, 2011	14.31	14.67	14.31	14.54	23,673	+0.28(+1.93%)
Apr 05, 2011	14.33	14.36	14.03	14.27	24,088	-0.10(-0.70%)
Apr 04, 2011	14.71	14.71	14.30	14.37	28,525	-0.20(-1.37%)
Apr 01, 2011	14.71	14.77	14.49	14.57	17,505	-0.07(-0.45%)
Mar 31, 2011	14.67	14.67	14.48	14.63	25,001	-0.10(-0.70%)
Mar 30, 2011	14.53	14.76	14.46	14.74	20,251	+0.28(+1.94%)
Mar 29, 2011	14.20	14.52	14.18	14.46	11,662	+0.26(+1.82%)
Mar 28, 2011	14.64	14.64	14.20	14.20	25,135	-0.45(-3.08%)
Mar 25, 2011	14.67	14.77	14.60	14.65	30,530	+0.02(+0.15%)
Mar 24, 2011	14.75	14.77	14.33	14.63	29,131	-0.06(-0.40%)
Mar 23, 2011	14.45	14.73	14.29	14.68	29,100	+0.17(+1.17%)
Mar 22, 2011	14.53	14.63	14.46	14.52	29,333	+0.04(+0.31%)
Mar 21, 2011	14.12	14.47	13.83	14.47	52,301	+0.75(+5.49%)
Mar 18, 2011	13.46	13.84	13.33	13.72	112,845	+0.38(+2.82%)
Mar 17, 2011	13.60	13.60	13.30	13.34	26,041	-0.02(-0.17%)
Mar 16, 2011	13.43	13.55	13.36	13.36	66,188	-0.11(-0.82%)
Mar 15, 2011	13.48	13.60	13.44	13.47	24,495	-0.15(-1.09%)
Mar 14, 2011	13.60	13.81	13.60	13.62	20,665	-0.11(-0.81%)
Mar 11, 2011	13.84	13.87	13.61	13.73	26,275	-0.13(-0.96%)
Mar 10, 2011	14.08	14.22	13.72	13.86	55,148	-0.42(-2.95%)
Mar 09, 2011	13.80	14.35	13.80	14.29	26,417	+0.44(+3.15%)
Mar 08, 2011	13.69	13.95	13.53	13.85	48,998	+0.15(+1.08%)
Mar 07, 2011	14.29	14.29	13.48	13.70	57,818	-0.42(-2.98%)
Mar 04, 2011	14.29	14.30	14.06	14.12	19,855	-0.19(-1.34%)
Mar 03, 2011	14.02	14.45	14.02	14.32	25,591	+0.47(+3.41%)
Mar 02, 2011	13.91	14.14	13.80	13.84	23,780	-0.10(-0.69%)
Mar 01, 2011	14.30	14.36	13.89	13.94	26,368	-0.27(-1.87%)
Feb 28, 2011	14.19	14.47	14.05	14.20	57,536	+0.19(+1.37%)
Feb 25, 2011	13.78	14.03	13.74	14.01	20,516	+0.24(+1.72%)
Feb 24, 2011	13.76	13.82	13.50	13.78	63,232	+0.04(+0.32%)
Feb 23, 2011	14.09	14.12	13.70	13.73	42,783	-0.31(-2.21%)
Feb 22, 2011	14.32	14.43	14.03	14.04	41,690	-0.49(-3.36%)
Feb 18, 2011	14.71	14.71	14.47	14.53	29,594	-0.10(-0.66%)
Feb 17, 2011	14.48	14.63	14.48	14.63	36,023	+0.07(+0.51%)
Feb 16, 2011	14.60	14.62	14.50	14.55	18,462	-0.10(-0.71%)
Feb 15, 2011	14.69	14.69	14.54	14.66	21,920	-0.04(-0.25%)
Feb 14, 2011	14.83	14.85	14.67	14.69	30,839	-0.14(-0.95%)
Feb 11, 2011	14.57	14.84	14.55	14.83	28,648	+0.13(+0.90%)
Feb 10, 2011	14.70	14.80	14.65	14.70	27,663	-0.07(-0.45%)
Feb 09, 2011	14.75	14.83	14.69	14.77	28,104	-0.01(-0.05%)
Feb 08, 2011	14.71	14.83	14.68	14.77	80,751	+0.01(+0.10%)
Feb 07, 2011	14.55	14.79	14.42	14.76	30,269	+0.16(+1.11%)
Feb 04, 2011	14.64	14.69	14.23	14.60	40,124	-0.08(-0.55%)
Feb 03, 2011	14.58	14.74	14.39	14.68	16,134	+0.03(+0.20%)
Feb 02, 2011	14.72	14.80	14.51	14.65	22,804	-0.10(-0.65%)

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.