Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.40	15.40	15.15	15.21	611,810	-0.15(-0.96%)
Apr 28, 2011	15.15	15.35	15.14	15.35	627,063	+0.15(+0.97%)
Apr 27, 2011	15.19	15.25	15.07	15.21	1,113,329	-0.02(-0.11%)
Apr 26, 2011	14.96	15.24	14.84	15.22	948,959	+0.28(+1.86%)
Apr 25, 2011	14.94	15.00	14.90	14.94	793,749	-0.04(-0.27%)
Apr 21, 2011	15.12	15.12	14.91	14.99	697,062	-0.07(-0.44%)
Apr 20, 2011	15.03	15.20	14.93	15.05	995,319	+0.18(+1.21%)
Apr 19, 2011	14.85	15.00	14.78	14.87	509,359	+0.01(+0.06%)
Apr 18, 2011	14.64	14.94	14.54	14.86	729,693	+0.07(+0.50%)
Apr 15, 2011	14.82	15.07	14.77	14.79	2,066,416	-0.07(-0.44%)
Apr 14, 2011	14.70	14.89	14.67	14.85	577,992	+0.09(+0.61%)
Apr 13, 2011	14.75	14.86	14.64	14.76	403,121	+0.13(+0.90%)
Apr 12, 2011	14.62	14.82	14.49	14.63	944,073	-0.01(-0.06%)
Apr 11, 2011	14.78	14.84	14.62	14.64	1,139,599	-0.14(-0.94%)
Apr 08, 2011	14.84	14.88	14.72	14.78	1,317,697	-0.05(-0.33%)
Apr 07, 2011	15.02	15.14	14.78	14.83	465,184	-0.20(-1.36%)
Apr 06, 2011	15.33	15.35	14.99	15.03	581,060	-0.20(-1.29%)
Apr 05, 2011	15.07	15.35	14.97	15.23	484,023	+0.13(+0.87%)
Apr 04, 2011	15.17	15.31	14.95	15.10	510,695	-0.02(-0.16%)
Apr 01, 2011	15.15	15.35	15.01	15.12	831,431	+0.03(+0.22%)
Mar 31, 2011	14.65	15.14	14.60	15.09	1,206,459	+0.45(+3.08%)
Mar 30, 2011	14.64	14.64	14.64	14.64	1,892,703	-0.14(-0.94%)
Mar 29, 2011	14.79	14.86	14.71	14.78	589,643	+0.00(+0.00%)
Mar 28, 2011	14.90	15.01	14.76	14.78	683,922	-0.11(-0.77%)
Mar 25, 2011	14.70	15.14	14.63	14.90	1,013,811	+0.22(+1.51%)
Mar 24, 2011	14.76	14.77	14.67	14.67	641,831	-0.02(-0.17%)
Mar 23, 2011	14.58	14.80	14.52	14.70	1,181,810	+0.08(+0.56%)
Mar 22, 2011	14.72	14.79	14.61	14.62	510,651	-0.12(-0.83%)
Mar 21, 2011	14.91	14.91	14.72	14.74	1,511,082	+0.23(+1.58%)
Mar 18, 2011	14.58	14.61	14.33	14.51	1,438,603	+0.04(+0.28%)
Mar 17, 2011	14.62	14.67	14.42	14.47	1,798,069	+0.07(+0.51%)
Mar 16, 2011	14.43	14.68	14.31	14.40	2,111,446	-0.11(-0.73%)
Mar 15, 2011	14.33	14.61	14.33	14.50	1,247,664	+0.15(+1.03%)
Mar 14, 2011	14.49	14.58	14.20	14.36	998,272	-0.27(-1.85%)
Mar 11, 2011	14.36	14.85	14.23	14.63	1,563,908	+0.29(+2.06%)
Mar 10, 2011	14.29	14.41	14.11	14.33	1,055,857	-0.08(-0.57%)
Mar 09, 2011	14.24	14.53	14.13	14.41	918,627	+0.20(+1.38%)
Mar 08, 2011	14.00	14.37	13.94	14.22	956,889	+0.24(+1.70%)
Mar 07, 2011	14.19	14.44	13.91	13.98	1,080,650	-0.20(-1.44%)
Mar 04, 2011	14.05	14.25	13.93	14.18	1,952,850	+0.18(+1.29%)
Mar 03, 2011	13.97	14.12	13.83	14.00	4,118,941	+0.13(+0.95%)
Mar 02, 2011	13.30	14.09	13.30	13.87	2,391,460	+0.44(+3.29%)
Mar 01, 2011	13.50	13.72	12.94	13.43	4,542,902	-0.38(-2.79%)
Feb 28, 2011	13.74	13.84	13.68	13.81	1,360,493	+0.07(+0.48%)
Feb 25, 2011	13.46	13.78	13.46	13.75	960,167	+0.29(+2.13%)
Feb 24, 2011	13.48	13.54	13.23	13.46	981,938	-0.04(-0.30%)
Feb 23, 2011	13.89	13.92	13.18	13.50	1,952,189	-0.43(-3.06%)
Feb 22, 2011	13.88	14.03	13.78	13.93	1,234,039	-0.11(-0.76%)
Feb 18, 2011	14.27	14.27	13.99	14.04	812,789	-0.16(-1.15%)
Feb 17, 2011	14.18	14.42	14.10	14.20	1,309,094	-0.05(-0.34%)
Feb 16, 2011	13.92	14.33	13.92	14.25	1,232,929	+0.38(+2.78%)
Feb 15, 2011	13.98	14.08	13.75	13.86	878,172	-0.14(-0.99%)
Feb 14, 2011	13.97	14.02	13.79	14.00	630,469	+0.04(+0.29%)
Feb 11, 2011	13.53	14.04	13.53	13.96	1,253,093	+0.39(+2.90%)
Feb 10, 2011	13.53	13.72	13.53	13.57	447,238	-0.06(-0.42%)
Feb 09, 2011	13.55	13.73	13.44	13.63	734,084	+0.08(+0.60%)
Feb 08, 2011	13.46	13.54	13.35	13.54	1,152,594	+0.12(+0.92%)
Feb 07, 2011	13.50	13.58	13.42	13.42	1,067,336	-0.11(-0.79%)
Feb 04, 2011	13.47	13.63	13.33	13.53	1,232,282	+0.06(+0.43%)
Feb 03, 2011	13.75	13.93	13.15	13.47	3,481,311	-0.27(-1.97%)
Feb 02, 2011	13.78	13.92	13.70	13.74	718,090	-0.08(-0.59%)

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.