Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.03	14.20	13.92	14.14	3,090,264	+0.18(+1.29%)
Apr 28, 2011	13.86	14.13	13.80	13.96	4,572,624	+0.11(+0.80%)
Apr 27, 2011	13.91	13.91	13.32	13.85	4,401,193	+0.02(+0.12%)
Apr 26, 2011	13.61	13.95	13.58	13.83	3,609,056	+0.26(+1.93%)
Apr 25, 2011	13.72	13.75	13.43	13.57	3,159,487	-0.13(-0.96%)
Apr 21, 2011	13.50	13.71	13.41	13.70	3,186,977	+0.36(+2.73%)
Apr 20, 2011	13.38	13.48	13.25	13.34	4,554,301	+0.40(+3.13%)
Apr 19, 2011	12.56	12.94	12.56	12.93	3,704,774	+0.42(+3.35%)
Apr 18, 2011	12.58	12.66	12.24	12.51	4,119,957	-0.36(-2.83%)
Apr 15, 2011	12.84	12.93	12.60	12.88	3,182,308	+0.18(+1.46%)
Apr 14, 2011	12.50	12.76	12.47	12.69	4,279,578	+0.05(+0.38%)
Apr 13, 2011	12.95	12.95	12.42	12.65	5,167,181	-0.06(-0.47%)
Apr 12, 2011	12.94	13.03	12.62	12.71	5,589,344	-0.53(-4.04%)
Apr 11, 2011	13.71	13.80	13.10	13.24	3,490,718	-0.47(-3.41%)
Apr 08, 2011	13.99	14.07	13.54	13.71	4,794,631	-0.07(-0.49%)
Apr 07, 2011	13.79	14.09	13.64	13.78	5,555,937	-0.04(-0.30%)
Apr 06, 2011	14.24	14.26	13.72	13.82	4,441,741	-0.20(-1.45%)
Apr 05, 2011	13.63	14.18	13.57	14.02	3,711,356	+0.32(+2.36%)
Apr 04, 2011	13.58	13.79	13.58	13.70	4,452,093	+0.23(+1.71%)
Apr 01, 2011	13.49	13.64	13.38	13.47	3,794,796	+0.06(+0.43%)
Mar 31, 2011	13.37	13.59	13.33	13.41	3,198,834	+0.04(+0.29%)
Mar 30, 2011	13.31	13.42	13.03	13.37	3,675,002	+0.29(+2.20%)
Mar 29, 2011	12.85	13.10	12.66	13.08	2,654,919	+0.27(+2.10%)
Mar 28, 2011	13.01	13.15	12.81	12.81	3,253,424	-0.17(-1.28%)
Mar 25, 2011	12.92	13.20	12.87	12.98	3,576,117	+0.13(+1.03%)
Mar 24, 2011	12.87	12.92	12.55	12.85	3,668,411	+0.13(+0.99%)
Mar 23, 2011	12.30	12.79	12.22	12.72	4,235,065	+0.38(+3.04%)
Mar 22, 2011	12.41	12.44	12.19	12.35	2,595,005	-0.06(-0.46%)
Mar 21, 2011	12.35	12.42	12.25	12.40	4,426,908	+0.41(+3.46%)
Mar 18, 2011	12.21	12.30	11.92	11.99	4,638,758	+0.08(+0.68%)
Mar 17, 2011	11.83	12.08	11.75	11.91	5,649,516	+0.40(+3.44%)
Mar 16, 2011	11.85	12.01	11.19	11.51	8,507,872	-0.29(-2.42%)
Mar 15, 2011	11.56	11.95	11.56	11.80	5,125,320	-0.10(-0.81%)
Mar 14, 2011	11.64	12.02	11.59	11.89	4,388,431	+0.16(+1.35%)
Mar 11, 2011	11.27	11.82	11.20	11.73	5,515,906	+0.36(+3.16%)
Mar 10, 2011	11.67	11.71	11.28	11.37	7,177,390	-0.63(-5.27%)
Mar 09, 2011	12.29	12.33	11.90	12.01	5,313,911	-0.39(-3.12%)
Mar 08, 2011	12.25	12.48	11.88	12.39	5,199,466	+0.19(+1.55%)
Mar 07, 2011	12.80	12.88	12.05	12.20	4,392,738	-0.45(-3.58%)
Mar 04, 2011	12.85	12.90	12.46	12.66	3,966,373	-0.16(-1.24%)
Mar 03, 2011	12.60	12.85	12.58	12.82	4,714,989	+0.55(+4.46%)
Mar 02, 2011	12.09	12.43	12.05	12.27	6,555,968	+0.13(+1.07%)
Mar 01, 2011	12.66	12.84	12.12	12.14	7,621,235	-0.52(-4.13%)
Feb 28, 2011	12.59	12.70	12.39	12.66	3,847,413	+0.27(+2.17%)
Feb 25, 2011	12.24	12.42	12.21	12.39	4,756,396	+0.36(+2.95%)
Feb 24, 2011	12.09	12.35	11.69	12.04	5,538,631	-0.10(-0.85%)
Feb 23, 2011	12.21	12.38	11.65	12.14	7,442,837	-0.07(-0.61%)
Feb 22, 2011	12.85	13.00	12.19	12.22	5,897,286	-0.92(-6.98%)
Feb 18, 2011	13.47	13.49	13.01	13.13	4,019,833	-0.32(-2.35%)
Feb 17, 2011	13.29	13.47	13.12	13.45	3,273,072	+0.18(+1.35%)
Feb 16, 2011	13.10	13.27	13.02	13.27	5,093,481	+0.31(+2.37%)
Feb 15, 2011	13.07	13.21	12.90	12.96	3,391,303	-0.18(-1.33%)
Feb 14, 2011	12.82	13.17	12.82	13.14	4,894,471	+0.37(+2.91%)
Feb 11, 2011	12.54	12.85	12.48	12.77	4,625,567	+0.12(+0.99%)
Feb 10, 2011	12.30	12.75	12.30	12.64	6,801,450	+0.14(+1.15%)
Feb 09, 2011	12.70	12.78	12.36	12.50	6,151,349	-0.32(-2.47%)
Feb 08, 2011	12.82	12.87	12.59	12.81	4,893,420	+0.11(+0.87%)
Feb 07, 2011	12.71	12.95	12.66	12.70	4,775,945	+0.08(+0.61%)
Feb 04, 2011	12.74	12.77	12.42	12.63	3,995,169	-0.05(-0.36%)
Feb 03, 2011	12.65	12.72	12.30	12.67	4,705,588	+0.02(+0.19%)
Feb 02, 2011	12.65	12.85	12.51	12.65	4,924,388	-0.07(-0.53%)

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.