Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.29	14.31	14.12	14.12	36,630,716	-0.19(-1.30%)
Apr 28, 2011	14.48	14.52	14.15	14.30	36,289,232	-0.20(-1.35%)
Apr 27, 2011	14.40	14.55	14.32	14.50	32,233,150	+0.13(+0.94%)
Apr 26, 2011	14.34	14.42	14.23	14.36	25,330,492	+0.12(+0.82%)
Apr 25, 2011	14.24	14.32	14.10	14.25	32,172,560	+0.05(+0.36%)
Apr 21, 2011	14.37	14.54	14.16	14.20	60,673,616	-0.63(-4.22%)
Apr 20, 2011	14.90	14.91	14.66	14.82	31,682,388	+0.05(+0.37%)
Apr 19, 2011	14.67	14.77	14.60	14.77	21,215,280	+0.11(+0.77%)
Apr 18, 2011	15.04	15.05	14.63	14.65	30,852,914	-0.50(-3.31%)
Apr 15, 2011	15.19	15.21	15.01	15.16	22,197,538	-0.05(-0.36%)
Apr 14, 2011	14.95	15.22	14.90	15.21	22,144,272	+0.18(+1.21%)
Apr 13, 2011	15.03	15.19	14.94	15.03	24,430,982	+0.08(+0.51%)
Apr 12, 2011	14.95	15.00	14.90	14.95	12,087,701	-0.03(-0.22%)
Apr 11, 2011	15.03	15.12	14.92	14.99	15,458,602	-0.01(-0.05%)
Apr 08, 2011	15.16	15.18	14.92	14.99	24,209,136	-0.09(-0.60%)
Apr 07, 2011	15.13	15.23	15.05	15.08	20,066,214	-0.08(-0.55%)
Apr 06, 2011	15.30	15.37	15.17	15.17	23,625,912	-0.04(-0.26%)
Apr 05, 2011	15.49	15.54	15.16	15.21	25,018,092	-0.35(-2.27%)
Apr 04, 2011	15.55	15.60	15.50	15.56	16,608,894	+0.05(+0.35%)
Apr 01, 2011	15.32	15.51	15.31	15.51	18,547,046	+0.07(+0.45%)
Mar 31, 2011	15.39	15.59	15.34	15.44	30,653,392	-0.01(-0.09%)
Mar 30, 2011	15.42	15.59	15.41	15.45	19,800,592	+0.17(+1.09%)
Mar 29, 2011	15.19	15.29	15.13	15.28	13,234,088	+0.12(+0.77%)
Mar 28, 2011	15.29	15.33	15.16	15.17	19,950,704	-0.13(-0.83%)
Mar 25, 2011	15.35	15.47	15.25	15.29	26,702,706	+0.01(+0.09%)
Mar 24, 2011	15.09	15.40	15.06	15.28	33,701,548	+0.26(+1.74%)
Mar 23, 2011	14.65	15.17	14.65	15.02	44,443,024	+0.32(+2.18%)
Mar 22, 2011	14.65	14.74	14.51	14.70	18,233,320	+0.07(+0.45%)
Mar 21, 2011	14.76	14.88	14.63	14.63	16,112,016	+0.04(+0.27%)
Mar 18, 2011	14.72	14.81	14.59	14.59	31,021,292	-0.06(-0.40%)
Mar 17, 2011	14.61	14.73	14.51	14.65	20,572,980	+0.17(+1.18%)
Mar 16, 2011	14.36	14.58	14.20	14.48	32,827,128	+0.02(+0.13%)
Mar 15, 2011	14.50	14.64	14.43	14.46	28,629,716	-0.35(-2.38%)
Mar 14, 2011	14.72	14.90	14.71	14.81	16,714,633	-0.03(-0.17%)
Mar 11, 2011	14.88	15.00	14.80	14.84	15,557,771	-0.06(-0.37%)
Mar 10, 2011	14.93	15.04	14.88	14.90	20,475,880	-0.24(-1.60%)
Mar 09, 2011	15.00	15.20	14.95	15.14	22,041,452	+0.15(+0.97%)
Mar 08, 2011	14.90	15.06	14.82	14.99	21,149,436	+0.07(+0.46%)
Mar 07, 2011	14.93	15.05	14.79	14.92	29,226,570	+0.13(+0.86%)
Mar 04, 2011	14.57	15.00	14.53	14.80	41,025,380	+0.26(+1.80%)
Mar 03, 2011	14.34	14.56	14.29	14.53	23,723,736	+0.35(+2.46%)
Mar 02, 2011	14.00	14.34	13.97	14.19	17,903,748	+0.17(+1.23%)
Mar 01, 2011	14.21	14.28	13.99	14.01	15,902,849	-0.15(-1.08%)
Feb 28, 2011	14.26	14.34	14.11	14.17	19,161,934	-0.01(-0.08%)
Feb 25, 2011	14.15	14.27	13.99	14.18	19,474,876	+0.08(+0.59%)
Feb 24, 2011	13.81	14.13	13.75	14.10	21,880,130	+0.28(+2.00%)
Feb 23, 2011	13.97	14.03	13.81	13.82	20,399,438	-0.18(-1.27%)
Feb 22, 2011	14.14	14.25	13.91	14.00	22,597,330	-0.29(-2.01%)
Feb 18, 2011	14.27	14.46	14.20	14.28	20,113,004	+0.00(+0.03%)
Feb 17, 2011	14.25	14.34	14.20	14.28	15,909,155	-0.04(-0.25%)
Feb 16, 2011	14.18	14.43	14.10	14.32	31,949,180	+0.15(+1.03%)
Feb 15, 2011	14.02	14.18	13.87	14.17	19,115,064	+0.16(+1.12%)
Feb 14, 2011	13.95	14.02	13.86	14.02	16,081,287	+0.06(+0.44%)
Feb 11, 2011	13.84	13.96	13.81	13.95	18,175,934	+0.02(+0.11%)
Feb 10, 2011	13.89	13.99	13.84	13.94	22,603,224	+0.06(+0.43%)
Feb 09, 2011	14.13	14.15	13.80	13.88	17,446,352	-0.22(-1.56%)
Feb 08, 2011	13.94	14.13	13.88	14.10	11,669,179	+0.15(+1.07%)
Feb 07, 2011	14.10	14.10	13.89	13.95	19,297,104	-0.15(-1.06%)
Feb 04, 2011	14.16	14.16	13.90	14.10	20,176,394	+0.02(+0.15%)
Feb 03, 2011	14.31	14.31	14.05	14.08	23,818,480	-0.27(-1.85%)
Feb 02, 2011	13.93	14.45	13.93	14.34	31,096,866	+0.35(+2.49%)

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.