Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.32	13.41	13.19	13.21	23,043,292	-0.35(-2.56%)
Apr 28, 2011	13.47	13.65	13.39	13.56	14,534,728	+0.08(+0.57%)
Apr 27, 2011	13.48	13.51	13.26	13.48	10,827,742	-0.06(-0.44%)
Apr 26, 2011	13.59	13.62	13.45	13.54	9,898,363	-0.02(-0.13%)
Apr 25, 2011	13.56	13.60	13.43	13.56	8,933,997	+0.11(+0.83%)
Apr 21, 2011	13.71	13.75	13.39	13.45	9,639,853	-0.19(-1.38%)
Apr 20, 2011	13.41	13.67	13.33	13.64	15,100,434	+0.46(+3.51%)
Apr 19, 2011	13.01	13.20	12.78	13.17	15,523,771	+0.12(+0.92%)
Apr 18, 2011	13.39	13.39	12.88	13.05	19,690,860	-0.63(-4.57%)
Apr 15, 2011	13.41	13.75	13.32	13.68	19,246,444	+0.27(+1.98%)
Apr 14, 2011	13.35	13.45	13.17	13.41	19,704,284	+0.01(+0.06%)
Apr 13, 2011	13.66	13.73	13.35	13.41	16,273,426	-0.17(-1.26%)
Apr 12, 2011	13.57	13.66	13.52	13.58	17,501,048	-0.17(-1.25%)
Apr 11, 2011	14.01	14.06	13.52	13.75	28,319,588	-0.29(-2.07%)
Apr 08, 2011	14.16	14.29	13.86	14.04	23,773,284	+0.20(+1.42%)
Apr 07, 2011	13.67	14.11	13.66	13.84	31,763,740	+0.20(+1.44%)
Apr 06, 2011	13.65	13.75	13.35	13.65	18,723,844	+0.07(+0.50%)
Apr 05, 2011	13.47	13.69	13.45	13.58	14,154,890	+0.27(+2.06%)
Apr 04, 2011	13.65	13.73	13.28	13.30	14,623,438	-0.34(-2.51%)
Apr 01, 2011	13.39	13.70	13.35	13.65	26,107,018	+0.33(+2.44%)
Mar 31, 2011	13.69	13.71	13.30	13.32	18,610,320	-0.36(-2.63%)
Mar 30, 2011	13.68	14.01	13.64	13.68	16,458,644	-0.13(-0.93%)
Mar 29, 2011	14.01	14.03	13.70	13.81	10,706,296	-0.03(-0.19%)
Mar 28, 2011	13.77	13.89	13.53	13.83	17,633,258	+0.07(+0.50%)
Mar 25, 2011	13.85	14.01	13.67	13.77	16,469,126	-0.21(-1.47%)
Mar 24, 2011	13.79	14.13	13.74	13.97	14,970,691	+0.30(+2.19%)
Mar 23, 2011	13.37	13.79	13.28	13.67	15,460,353	+0.28(+2.11%)
Mar 22, 2011	13.28	13.54	12.99	13.39	18,083,030	+0.10(+0.77%)
Mar 21, 2011	13.35	13.58	13.21	13.29	20,770,474	-0.09(-0.70%)
Mar 18, 2011	13.32	13.49	13.22	13.38	17,642,910	+0.17(+1.30%)
Mar 17, 2011	13.35	13.41	13.13	13.21	16,309,975	+0.05(+0.39%)
Mar 16, 2011	13.21	13.59	13.15	13.16	20,920,824	-0.20(-1.48%)
Mar 15, 2011	12.99	13.51	12.79	13.35	26,919,442	-0.03(-0.26%)
Mar 14, 2011	13.29	13.47	13.14	13.39	18,448,124	-0.03(-0.26%)
Mar 11, 2011	13.47	13.57	13.18	13.42	23,405,434	-0.15(-1.08%)
Mar 10, 2011	13.60	13.87	13.46	13.57	21,961,294	-0.27(-1.97%)
Mar 09, 2011	13.79	14.02	13.63	13.84	20,555,320	-0.03(-0.19%)
Mar 08, 2011	13.58	13.90	13.54	13.87	23,218,442	+0.33(+2.40%)
Mar 07, 2011	13.89	13.94	13.41	13.54	27,691,174	-0.27(-1.98%)
Mar 04, 2011	14.34	14.56	13.70	13.82	71,099,968	-1.79(-11.47%)
Mar 03, 2011	15.55	15.78	15.23	15.61	25,364,802	+0.20(+1.28%)
Mar 02, 2011	15.42	15.64	15.33	15.41	11,980,464	-0.03(-0.17%)
Mar 01, 2011	15.74	15.87	15.44	15.44	14,378,948	-0.22(-1.42%)
Feb 28, 2011	16.20	16.20	15.55	15.66	20,715,650	-0.54(-3.36%)
Feb 25, 2011	15.70	16.22	15.68	16.20	18,176,998	+0.78(+5.02%)
Feb 24, 2011	15.45	15.56	15.08	15.43	15,895,742	+0.03(+0.22%)
Feb 23, 2011	15.59	15.60	15.32	15.39	16,433,529	-0.22(-1.43%)
Feb 22, 2011	15.77	15.99	15.55	15.62	15,255,859	-0.57(-3.50%)
Feb 18, 2011	16.33	16.38	16.06	16.18	10,914,961	-0.11(-0.68%)
Feb 17, 2011	16.06	16.57	15.98	16.29	14,925,996	+0.16(+1.01%)
Feb 16, 2011	16.26	16.26	16.01	16.13	16,605,960	+0.04(+0.27%)
Feb 15, 2011	16.88	16.93	15.96	16.09	37,702,704	-0.85(-5.01%)
Feb 14, 2011	16.94	17.29	16.78	16.93	11,919,279	+0.02(+0.10%)
Feb 11, 2011	16.81	17.02	16.71	16.92	8,858,602	+0.07(+0.43%)
Feb 10, 2011	16.91	16.93	16.68	16.84	12,474,106	-0.18(-1.03%)
Feb 09, 2011	17.29	17.40	16.95	17.02	12,370,459	-0.32(-1.82%)
Feb 08, 2011	17.20	17.49	17.00	17.34	13,166,625	+0.13(+0.77%)
Feb 07, 2011	16.98	17.34	16.87	17.20	16,512,914	+0.29(+1.72%)
Feb 04, 2011	16.79	17.17	16.76	16.91	21,215,926	+0.23(+1.37%)
Feb 03, 2011	16.63	16.88	16.57	16.68	14,399,252	-0.02(-0.11%)
Feb 02, 2011	16.53	16.82	16.46	16.70	11,325,895	-0.06(-0.36%)

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.