Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.32	13.44	12.66	12.80	6,093,605	+0.20(+1.59%)
Apr 28, 2011	12.52	12.62	12.31	12.60	1,694,638	+0.09(+0.72%)
Apr 27, 2011	12.54	12.59	12.24	12.51	1,935,695	+0.02(+0.16%)
Apr 26, 2011	12.22	12.70	12.22	12.49	2,529,064	+0.35(+2.88%)
Apr 25, 2011	12.22	12.30	12.07	12.14	849,162	-0.09(-0.74%)
Apr 21, 2011	12.38	12.39	12.09	12.23	970,095	-0.01(-0.08%)
Apr 20, 2011	11.73	12.36	11.66	12.24	2,757,527	+0.67(+5.79%)
Apr 19, 2011	11.29	11.61	11.29	11.57	1,716,886	+0.32(+2.84%)
Apr 18, 2011	11.19	11.31	11.00	11.25	2,656,943	-0.10(-0.88%)
Apr 15, 2011	11.38	11.45	11.19	11.35	1,684,053	-0.04(-0.35%)
Apr 14, 2011	11.51	11.64	11.30	11.39	1,913,179	-0.32(-2.73%)
Apr 13, 2011	11.89	12.03	11.67	11.71	2,332,682	-0.07(-0.59%)
Apr 12, 2011	11.43	11.89	11.16	11.78	3,266,200	+0.15(+1.29%)
Apr 11, 2011	11.82	11.89	11.52	11.63	1,800,590	-0.23(-1.94%)
Apr 08, 2011	12.30	12.36	11.68	11.86	2,866,684	-0.33(-2.71%)
Apr 07, 2011	12.58	12.62	12.14	12.19	1,834,790	-0.37(-2.95%)
Apr 06, 2011	12.47	12.85	12.33	12.56	3,846,109	+0.21(+1.70%)
Apr 05, 2011	12.40	12.58	12.31	12.35	1,991,872	-0.10(-0.80%)
Apr 04, 2011	12.51	12.69	12.35	12.45	1,748,679	-0.04(-0.32%)
Apr 01, 2011	12.76	12.96	12.48	12.49	2,220,153	-0.10(-0.79%)
Mar 31, 2011	12.80	12.80	12.46	12.59	1,554,855	-0.23(-1.79%)
Mar 30, 2011	12.82	12.82	12.82	12.82	1,455,424	+0.02(+0.16%)
Mar 29, 2011	12.91	13.12	12.76	12.80	1,664,771	-0.18(-1.39%)
Mar 28, 2011	13.16	13.37	12.96	12.98	1,234,975	-0.18(-1.37%)
Mar 25, 2011	12.90	13.24	12.78	13.16	1,931,828	+0.38(+2.97%)
Mar 24, 2011	12.84	13.05	12.67	12.78	1,763,909	+0.09(+0.71%)
Mar 23, 2011	12.63	12.82	12.35	12.69	1,314,223	-0.03(-0.24%)
Mar 22, 2011	12.99	13.05	12.62	12.72	1,200,103	-0.29(-2.23%)
Mar 21, 2011	13.12	13.13	12.94	13.01	1,156,822	+0.27(+2.12%)
Mar 18, 2011	12.63	12.98	12.52	12.74	2,528,081	+0.36(+2.91%)
Mar 17, 2011	13.05	13.21	12.36	12.38	3,125,563	-0.42(-3.28%)
Mar 16, 2011	13.23	13.35	12.59	12.80	3,005,840	-0.51(-3.83%)
Mar 15, 2011	13.24	13.53	13.17	13.31	3,176,603	+0.01(+0.08%)
Mar 14, 2011	13.14	13.59	13.09	13.30	1,990,918	-0.06(-0.45%)
Mar 11, 2011	13.15	13.41	12.93	13.36	2,140,058	+0.05(+0.38%)
Mar 10, 2011	13.23	13.79	13.04	13.31	3,659,502	-0.23(-1.70%)
Mar 09, 2011	13.31	13.65	13.31	13.54	2,078,037	+0.13(+0.97%)
Mar 08, 2011	12.99	13.41	12.85	13.41	1,738,365	+0.37(+2.84%)
Mar 07, 2011	13.32	13.43	12.91	13.04	1,916,253	-0.29(-2.18%)
Mar 04, 2011	13.43	13.50	13.15	13.33	1,307,773	-0.12(-0.89%)
Mar 03, 2011	13.45	13.60	13.34	13.45	2,220,252	+0.27(+2.05%)
Mar 02, 2011	13.16	13.48	13.09	13.18	2,258,618	-0.03(-0.23%)
Mar 01, 2011	13.38	13.66	13.06	13.21	3,448,471	-0.16(-1.20%)
Feb 28, 2011	13.68	13.87	13.16	13.37	2,219,813	-0.28(-2.05%)
Feb 25, 2011	13.17	13.72	13.15	13.65	1,988,396	+0.68(+5.24%)
Feb 24, 2011	13.03	13.39	12.62	12.97	2,814,892	-0.16(-1.22%)
Feb 23, 2011	13.45	13.53	12.55	13.13	3,601,576	-0.29(-2.16%)
Feb 22, 2011	13.90	14.02	13.36	13.42	2,624,978	-0.71(-5.02%)
Feb 18, 2011	14.50	14.51	14.10	14.13	1,467,608	-0.29(-2.01%)
Feb 17, 2011	14.47	14.76	14.24	14.42	2,640,416	-0.10(-0.69%)
Feb 16, 2011	14.54	14.66	14.40	14.52	1,343,368	+0.10(+0.69%)
Feb 15, 2011	14.61	14.61	14.32	14.42	1,608,315	-0.25(-1.70%)
Feb 14, 2011	14.82	14.88	14.56	14.67	1,892,384	-0.06(-0.41%)
Feb 11, 2011	14.08	14.86	14.05	14.73	3,051,415	+0.53(+3.73%)
Feb 10, 2011	13.93	14.37	13.79	14.20	3,729,508	+0.18(+1.28%)
Feb 09, 2011	14.40	14.44	13.89	14.02	3,511,462	-0.49(-3.38%)
Feb 08, 2011	14.57	14.69	13.78	14.51	6,888,388	-0.12(-0.82%)
Feb 07, 2011	14.60	14.91	14.55	14.63	3,146,871	+0.14(+0.97%)
Feb 04, 2011	14.32	14.52	14.08	14.49	2,344,955	+0.17(+1.19%)
Feb 03, 2011	13.65	14.41	13.33	14.32	4,155,282	+0.58(+4.22%)
Feb 02, 2011	14.61	14.67	13.64	13.74	4,180,317	-0.89(-6.08%)

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.