Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.87	14.95	14.77	14.87	15,139,186	-0.07(-0.48%)
Apr 28, 2011	14.93	15.00	14.79	14.95	17,353,760	-0.03(-0.19%)
Apr 27, 2011	15.57	15.66	14.68	14.97	46,336,856	+0.34(+2.33%)
Apr 26, 2011	14.54	14.80	14.43	14.63	16,561,430	+0.23(+1.63%)
Apr 25, 2011	14.62	14.65	14.39	14.40	17,216,642	-0.09(-0.59%)
Apr 21, 2011	14.65	14.67	14.37	14.48	13,845,503	-0.06(-0.39%)
Apr 20, 2011	14.23	14.58	14.20	14.54	25,063,194	+0.55(+3.96%)
Apr 19, 2011	13.83	14.16	13.74	13.99	16,877,478	+0.14(+1.03%)
Apr 18, 2011	13.85	13.89	13.72	13.84	15,386,807	-0.20(-1.42%)
Apr 15, 2011	14.03	14.08	13.97	14.04	25,351,932	+0.11(+0.76%)
Apr 14, 2011	13.62	13.96	13.54	13.94	22,608,622	+0.20(+1.45%)
Apr 13, 2011	13.75	13.87	13.58	13.74	20,803,756	+0.11(+0.83%)
Apr 12, 2011	13.85	13.88	13.54	13.62	27,776,456	-0.30(-2.14%)
Apr 11, 2011	13.87	14.09	13.87	13.92	23,619,516	+0.01(+0.10%)
Apr 08, 2011	14.33	14.35	13.87	13.91	44,605,196	-0.44(-3.07%)
Apr 07, 2011	14.48	14.70	14.33	14.35	27,764,578	-0.13(-0.93%)
Apr 06, 2011	14.63	14.63	14.48	14.48	19,874,916	-0.01(-0.05%)
Apr 05, 2011	14.65	14.70	14.47	14.49	20,456,566	-0.13(-0.87%)
Apr 04, 2011	14.71	14.74	14.59	14.62	12,946,497	-0.02(-0.15%)
Apr 01, 2011	14.90	14.90	14.55	14.64	26,423,564	-0.01(-0.10%)
Mar 31, 2011	14.83	14.93	14.64	14.65	20,624,086	-0.12(-0.82%)
Mar 30, 2011	14.77	14.77	14.77	14.77	28,797,948	-0.22(-1.47%)
Mar 29, 2011	15.16	15.22	14.93	14.99	17,526,568	-0.24(-1.59%)
Mar 28, 2011	15.31	15.35	15.15	15.24	13,202,540	-0.01(-0.05%)
Mar 25, 2011	15.18	15.26	15.07	15.24	14,234,834	+0.08(+0.51%)
Mar 24, 2011	14.95	15.22	14.77	15.17	21,595,732	+0.36(+2.40%)
Mar 23, 2011	14.73	14.92	14.52	14.81	19,511,856	+0.04(+0.24%)
Mar 22, 2011	14.80	14.90	14.70	14.77	13,290,677	+0.02(+0.14%)
Mar 21, 2011	14.89	14.92	14.74	14.75	15,797,755	+0.01(+0.10%)
Mar 18, 2011	14.95	15.02	14.62	14.74	17,621,724	+0.03(+0.19%)
Mar 17, 2011	14.84	14.93	14.58	14.71	17,537,532	+0.13(+0.88%)
Mar 16, 2011	14.86	15.11	14.37	14.58	23,353,468	-0.40(-2.66%)
Mar 15, 2011	14.75	15.07	14.75	14.98	23,111,670	-0.23(-1.54%)
Mar 14, 2011	15.05	15.33	15.02	15.21	14,212,176	+0.08(+0.52%)
Mar 11, 2011	15.05	15.20	14.99	15.14	17,075,680	-0.01(-0.05%)
Mar 10, 2011	15.51	15.58	15.10	15.14	21,891,294	-0.60(-3.83%)
Mar 09, 2011	16.02	16.02	15.38	15.75	26,276,324	-0.37(-2.29%)
Mar 08, 2011	16.12	16.23	15.88	16.12	12,516,704	+0.07(+0.44%)
Mar 07, 2011	16.24	16.42	15.92	16.05	21,254,592	-0.23(-1.44%)
Mar 04, 2011	16.25	16.41	16.06	16.28	13,572,498	+0.05(+0.31%)
Mar 03, 2011	16.10	16.34	16.00	16.23	14,736,901	+0.38(+2.37%)
Mar 02, 2011	15.63	16.07	15.63	15.85	21,941,916	+0.21(+1.33%)
Mar 01, 2011	16.41	16.49	15.63	15.65	25,021,410	-0.73(-4.48%)
Feb 28, 2011	16.20	16.43	16.18	16.38	18,503,016	+0.33(+2.04%)
Feb 25, 2011	16.28	16.28	15.88	16.05	19,145,046	-0.11(-0.70%)
Feb 24, 2011	15.86	16.19	15.84	16.17	17,005,506	+0.31(+1.93%)
Feb 23, 2011	15.97	16.05	15.77	15.86	23,216,150	-0.16(-0.97%)
Feb 22, 2011	16.07	16.24	15.92	16.02	25,881,682	-0.45(-2.71%)
Feb 18, 2011	16.33	16.58	16.17	16.46	28,241,300	+0.10(+0.61%)
Feb 17, 2011	15.82	16.45	15.80	16.36	39,163,804	+0.56(+3.54%)
Feb 16, 2011	15.61	16.05	15.59	15.80	21,613,986	+0.32(+2.06%)
Feb 15, 2011	15.71	15.71	15.46	15.49	17,791,936	-0.28(-1.75%)
Feb 14, 2011	15.90	15.93	15.71	15.76	12,410,215	-0.09(-0.54%)
Feb 11, 2011	15.61	15.88	15.40	15.85	20,846,626	+0.14(+0.90%)
Feb 10, 2011	15.99	16.00	15.66	15.71	30,306,338	-0.45(-2.81%)
Feb 09, 2011	16.02	16.16	15.93	16.16	19,143,338	+0.13(+0.84%)
Feb 08, 2011	16.12	16.27	15.92	16.02	20,802,664	-0.06(-0.35%)
Feb 07, 2011	16.12	16.34	15.98	16.08	33,479,100	-0.48(-2.91%)
Feb 04, 2011	16.17	16.61	15.91	16.56	37,310,272	+0.57(+3.54%)
Feb 03, 2011	16.10	16.10	15.74	16.00	26,350,598	-0.16(-0.97%)
Feb 02, 2011	16.02	16.30	15.96	16.15	13,373,484	+0.07(+0.44%)

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.