Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.91	17.96	15.91	17.44	138,029	+0.00(+0.00%)
Apr 28, 2011	17.47	17.80	17.20	17.44	77,551	+0.01(+0.06%)
Apr 27, 2011	17.06	17.50	17.06	17.44	61,361	+0.20(+1.19%)
Apr 26, 2011	17.52	17.52	16.63	17.23	30,747	-0.27(-1.56%)
Apr 25, 2011	17.07	17.58	16.97	17.50	41,278	+0.45(+2.63%)
Apr 21, 2011	16.58	17.09	16.40	17.06	41,751	+0.65(+3.98%)
Apr 20, 2011	16.82	16.82	16.31	16.40	42,528	-0.16(-0.94%)
Apr 19, 2011	16.30	16.64	16.05	16.56	140,337	+0.39(+2.41%)
Apr 18, 2011	15.82	16.24	15.71	16.17	68,043	+0.16(+0.97%)
Apr 15, 2011	15.34	16.02	15.08	16.01	55,057	+0.54(+3.46%)
Apr 14, 2011	14.70	15.49	14.62	15.48	55,672	+0.82(+5.58%)
Apr 13, 2011	14.72	14.86	14.43	14.66	21,638	+0.14(+0.94%)
Apr 12, 2011	15.78	15.89	14.41	14.52	102,633	-1.25(-7.90%)
Apr 11, 2011	15.93	16.11	15.49	15.77	44,559	-0.17(-1.04%)
Apr 08, 2011	16.01	16.25	15.70	15.94	85,225	+0.15(+0.92%)
Apr 07, 2011	15.30	15.98	15.22	15.79	100,618	+0.63(+4.17%)
Apr 06, 2011	15.06	15.22	14.84	15.16	23,182	+0.22(+1.50%)
Apr 05, 2011	14.95	15.20	14.79	14.93	50,539	-0.03(-0.20%)
Apr 04, 2011	14.84	15.07	14.39	14.96	137,870	-0.03(-0.19%)
Apr 01, 2011	14.28	15.62	14.27	14.99	516,783	+0.75(+5.26%)
Mar 31, 2011	14.82	14.82	13.97	14.24	309,625	-0.69(-4.63%)
Mar 30, 2011	15.24	15.24	14.80	14.93	167,217	-0.35(-2.29%)
Mar 29, 2011	15.37	15.60	15.23	15.28	108,029	-0.26(-1.69%)
Mar 28, 2011	15.41	15.62	14.87	15.55	90,220	+0.26(+1.72%)
Mar 25, 2011	14.94	15.40	14.61	15.28	75,003	+0.50(+3.36%)
Mar 24, 2011	14.02	15.18	14.02	14.79	131,282	+0.96(+6.97%)
Mar 23, 2011	13.74	14.08	13.63	13.82	101,013	-0.01(-0.07%)
Mar 22, 2011	13.77	14.02	13.71	13.83	53,729	+0.05(+0.35%)
Mar 21, 2011	13.77	14.09	13.65	13.78	108,534	+0.66(+5.04%)
Mar 18, 2011	13.15	13.21	13.04	13.12	79,705	-0.02(-0.15%)
Mar 17, 2011	13.33	13.39	12.88	13.14	161,732	-0.16(-1.17%)
Mar 16, 2011	13.51	13.72	13.06	13.30	131,628	-0.30(-2.22%)
Mar 15, 2011	13.61	13.74	13.47	13.60	86,824	-0.12(-0.85%)
Mar 14, 2011	13.71	13.76	13.49	13.72	161,143	-0.11(-0.77%)
Mar 11, 2011	13.63	13.92	13.53	13.82	88,101	+0.00(+0.00%)
Mar 10, 2011	13.35	13.89	13.21	13.82	480,954	+0.51(+3.80%)
Mar 09, 2011	13.09	13.63	12.82	13.32	257,528	+0.30(+2.32%)
Mar 08, 2011	13.57	13.57	12.81	13.02	134,145	-0.60(-4.43%)
Mar 07, 2011	13.63	13.74	13.40	13.62	253,297	-0.05(-0.36%)
Mar 04, 2011	14.02	14.02	13.42	13.67	148,732	-0.42(-2.97%)
Mar 03, 2011	14.08	14.24	13.14	14.09	315,200	-0.06(-0.41%)
Mar 02, 2011	12.62	14.18	12.62	14.14	429,538	+1.49(+11.77%)
Mar 01, 2011	12.48	13.27	12.43	12.66	451,247	+0.04(+0.31%)
Feb 28, 2011	13.26	13.28	12.33	12.62	293,029	-0.65(-4.92%)
Feb 25, 2011	15.26	15.54	12.95	13.27	678,067	-1.75(-11.67%)
Feb 24, 2011	15.79	15.79	14.69	15.02	286,175	-0.61(-3.92%)
Feb 23, 2011	15.69	15.76	15.49	15.63	116,598	-0.21(-1.35%)
Feb 22, 2011	15.85	16.01	15.68	15.85	271,741	-0.15(-0.91%)
Feb 18, 2011	16.00	16.01	15.92	15.99	78,201	-0.01(-0.06%)
Feb 17, 2011	15.95	16.04	15.85	16.00	37,093	+0.06(+0.37%)
Feb 16, 2011	15.85	16.01	15.85	15.95	41,360	+0.08(+0.49%)
Feb 15, 2011	15.73	15.93	15.73	15.87	28,701	+0.14(+0.87%)
Feb 14, 2011	15.45	15.90	15.45	15.73	58,777	+0.13(+0.81%)
Feb 11, 2011	15.36	15.70	15.33	15.60	100,763	+0.03(+0.19%)
Feb 10, 2011	15.66	15.73	15.49	15.58	76,411	-0.02(-0.13%)
Feb 09, 2011	15.81	15.98	15.41	15.60	65,383	-0.02(-0.12%)
Feb 08, 2011	15.58	16.54	15.58	15.61	164,753	+0.04(+0.25%)
Feb 07, 2011	15.76	15.76	15.34	15.58	69,131	-0.01(-0.06%)
Feb 04, 2011	15.58	15.81	15.52	15.59	63,476	+0.01(+0.06%)
Feb 03, 2011	15.57	15.66	15.52	15.58	39,294	-0.01(-0.06%)
Feb 02, 2011	15.77	15.87	15.50	15.59	82,478	-0.22(-1.42%)
Feb 01, 2011	15.62	16.06	15.43	15.81	126,652	+0.11(+0.68%)
Jan 31, 2011	15.50	15.77	15.15	15.70	129,493	+0.09(+0.56%)
Jan 28, 2011	15.97	16.05	15.36	15.61	297,743	-0.26(-1.66%)
Jan 27, 2011	16.17	16.17	15.63	15.88	33,061	-0.29(-1.81%)
Jan 26, 2011	15.88	16.31	15.20	16.17	204,761	+0.16(+0.97%)
Jan 25, 2011	16.06	16.26	15.82	16.01	88,410	-0.15(-0.90%)
Jan 24, 2011	16.52	16.91	16.11	16.16	143,571	-0.36(-2.18%)
Jan 21, 2011	17.58	17.60	16.43	16.52	221,656	-1.15(-6.50%)
Jan 20, 2011	18.04	18.09	17.53	17.67	142,016	-0.51(-2.79%)
Jan 19, 2011	18.04	18.25	17.86	18.17	78,483	+0.44(+2.47%)
Jan 18, 2011	17.89	17.89	17.52	17.74	246,602	+0.07(+0.38%)
Jan 14, 2011	17.82	17.85	17.50	17.67	100,687	-0.34(-1.89%)
Jan 13, 2011	18.38	18.39	18.01	18.01	33,776	-0.34(-1.86%)
Jan 12, 2011	18.74	18.89	18.20	18.35	30,441	-0.18(-0.95%)
Jan 11, 2011	17.86	18.67	17.78	18.53	56,470	+0.63(+3.54%)
Jan 10, 2011	17.56	18.21	17.56	17.89	45,973	+0.29(+1.66%)
Jan 07, 2011	17.44	18.02	17.43	17.60	32,207	+0.03(+0.14%)
Jan 06, 2011	17.77	17.86	17.38	17.58	34,266	+0.05(+0.30%)
Jan 05, 2011	17.31	17.80	17.30	17.52	61,109	+0.10(+0.56%)
Jan 04, 2011	18.51	18.98	17.30	17.43	112,978	-1.14(-6.14%)
Jan 03, 2011	19.47	19.47	18.17	18.56	103,536	-0.47(-2.46%)
Dec 31, 2010	19.04	19.45	18.70	19.03	125,007	+0.19(+1.03%)
Dec 30, 2010	18.21	19.03	18.21	18.84	25,196	+0.30(+1.64%)
Dec 29, 2010	19.01	19.10	17.86	18.53	110,653	-0.64(-3.36%)
Dec 28, 2010	19.47	19.47	18.98	19.18	47,084	-0.32(-1.65%)
Dec 27, 2010	19.64	19.69	19.14	19.50	45,149	-0.03(-0.15%)
Dec 23, 2010	19.68	20.03	19.26	19.53	137,070	+0.02(+0.10%)
Dec 22, 2010	18.50	19.73	18.35	19.51	509,921	+1.01(+5.47%)
Dec 21, 2010	18.44	18.50	18.35	18.50	269,436	+0.44(+2.43%)
Dec 20, 2010	17.49	18.09	16.84	18.06	107,373	+0.88(+5.10%)
Dec 17, 2010	16.21	17.62	16.21	17.18	168,791	+0.73(+4.44%)
Dec 16, 2010	16.95	17.43	16.32	16.45	372,090	+0.00(+0.00%)
Dec 15, 2010	17.16	17.16	16.35	16.45	147,697	-0.53(-3.10%)
Dec 14, 2010	17.68	17.97	16.73	16.98	231,335	-0.46(-2.62%)
Dec 13, 2010	17.05	18.01	17.05	17.44	288,265	+0.74(+4.43%)
Dec 10, 2010	16.35	16.98	16.35	16.70	216,379	+0.28(+1.72%)
Dec 09, 2010	17.18	17.62	16.35	16.41	339,885	-1.11(-6.33%)
Dec 08, 2010	18.68	18.68	17.04	17.52	152,485	-0.64(-3.54%)
Dec 07, 2010	17.81	18.28	16.06	18.17	294,483	+0.64(+3.67%)
Dec 06, 2010	18.76	19.30	17.33	17.52	597,044	-1.04(-5.61%)
Dec 03, 2010	18.91	19.23	18.31	18.56	211,653	-0.31(-1.65%)
Dec 02, 2010	17.31	18.96	17.13	18.88	380,594	+1.89(+11.12%)
Dec 01, 2010	16.02	17.72	16.02	16.99	490,714	+1.26(+7.98%)
Nov 30, 2010	16.41	16.82	15.35	15.73	344,574	-0.97(-5.83%)
Nov 29, 2010	18.33	18.33	16.27	16.70	645,711	-1.21(-6.74%)
Nov 26, 2010	18.38	18.38	17.56	17.91	128,193	-0.65(-3.51%)
Nov 24, 2010	19.60	18.56	18.56	18.56	626,082	-0.68(-3.54%)
Nov 23, 2010	19.87	19.87	18.84	19.25	398,731	-0.83(-4.12%)
Nov 22, 2010	17.14	20.13	17.14	20.07	669,673	+2.55(+14.56%)
Nov 19, 2010	16.21	17.52	16.14	17.52	509,147	+1.16(+7.08%)
Nov 18, 2010	16.47	17.04	16.16	16.36	909,962	+0.30(+1.88%)
Nov 17, 2010	15.09	16.22	15.09	16.06	1,020,003	+0.97(+6.45%)
Nov 16, 2010	15.58	15.81	14.89	15.09	673,090	-1.07(-6.63%)
Nov 15, 2010	16.77	16.81	15.22	16.16	949,992	+0.05(+0.30%)
Nov 12, 2010	15.09	16.25	15.04	16.11	1,089,294	+1.02(+6.77%)
Nov 11, 2010	15.15	15.47	14.71	15.09	1,317,792	-0.48(-3.06%)

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.