Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	15.51	15.59	15.39	15.52	11,349,494	-0.01(-0.09%)
Apr 28, 2011	15.32	15.54	15.28	15.53	8,678,589	+0.15(+0.95%)
Apr 27, 2011	15.21	15.47	15.11	15.39	12,623,987	+0.17(+1.10%)
Apr 26, 2011	14.89	15.30	14.85	15.22	17,545,538	+0.34(+2.29%)
Apr 25, 2011	14.75	14.90	14.71	14.88	7,113,252	+0.19(+1.32%)
Apr 21, 2011	14.69	14.78	14.61	14.69	8,122,810	+0.07(+0.46%)
Apr 20, 2011	14.69	14.76	14.59	14.62	15,873,239	+0.11(+0.78%)
Apr 19, 2011	14.57	14.64	14.43	14.51	9,409,104	-0.05(-0.32%)
Apr 18, 2011	14.33	14.72	14.33	14.55	15,721,272	-0.45(-3.03%)
Apr 15, 2011	14.92	15.03	14.82	15.01	8,856,729	+0.16(+1.08%)
Apr 14, 2011	15.00	15.04	14.79	14.85	10,393,562	-0.20(-1.33%)
Apr 13, 2011	14.86	15.08	14.75	15.05	9,543,205	+0.24(+1.62%)
Apr 12, 2011	14.78	15.07	14.70	14.81	11,274,224	+0.00(+0.00%)
Apr 11, 2011	14.81	14.88	14.71	14.81	9,071,965	-0.05(-0.36%)
Apr 08, 2011	15.27	15.27	14.76	14.86	12,527,829	-0.31(-2.07%)
Apr 07, 2011	14.75	15.58	14.67	15.17	31,682,680	-0.23(-1.47%)
Apr 06, 2011	15.45	15.49	15.18	15.40	13,292,452	-0.03(-0.17%)
Apr 05, 2011	14.86	15.55	14.85	15.43	13,535,085	+0.38(+2.53%)
Apr 04, 2011	15.09	15.13	14.95	15.05	9,794,330	+0.01(+0.06%)
Apr 01, 2011	15.11	15.28	14.99	15.04	9,850,201	-0.02(-0.13%)
Mar 31, 2011	15.02	15.10	14.93	15.06	9,794,545	+0.01(+0.09%)
Mar 30, 2011	14.89	15.09	14.81	15.04	7,045,328	+0.24(+1.62%)
Mar 29, 2011	14.69	14.82	14.69	14.81	6,452,934	+0.07(+0.50%)
Mar 28, 2011	14.99	15.07	14.73	14.73	9,136,138	-0.26(-1.73%)
Mar 25, 2011	15.01	15.04	14.89	14.99	6,753,803	+0.01(+0.09%)
Mar 24, 2011	14.68	15.01	14.65	14.98	9,733,366	+0.35(+2.36%)
Mar 23, 2011	14.49	14.69	14.35	14.63	11,215,322	+0.11(+0.78%)
Mar 22, 2011	14.57	14.63	14.45	14.52	9,393,769	-0.04(-0.27%)
Mar 21, 2011	14.57	14.60	14.53	14.56	13,635,845	+0.03(+0.18%)
Mar 18, 2011	14.49	14.56	14.35	14.53	17,535,824	+0.13(+0.88%)
Mar 17, 2011	14.47	14.49	14.33	14.41	13,259,975	+0.10(+0.70%)
Mar 16, 2011	14.43	14.57	14.20	14.31	13,831,483	-0.13(-0.87%)
Mar 15, 2011	14.32	14.53	14.31	14.43	14,109,816	-0.05(-0.32%)
Mar 14, 2011	14.37	14.70	14.30	14.48	18,680,562	-0.12(-0.82%)
Mar 11, 2011	14.13	14.64	14.13	14.60	13,624,444	+0.36(+2.52%)
Mar 10, 2011	13.96	14.35	13.96	14.24	11,307,832	-0.02(-0.14%)
Mar 09, 2011	14.12	14.29	14.09	14.26	10,190,222	+0.11(+0.75%)
Mar 08, 2011	14.13	14.25	14.03	14.15	7,918,942	+0.03(+0.19%)
Mar 07, 2011	14.41	14.43	14.09	14.13	12,542,810	-0.22(-1.53%)
Mar 04, 2011	14.50	14.67	14.27	14.35	12,587,670	-0.13(-0.87%)
Mar 03, 2011	14.53	14.75	14.23	14.47	17,398,756	-0.20(-1.36%)
Mar 02, 2011	14.75	14.85	14.49	14.67	11,939,405	-0.08(-0.54%)
Mar 01, 2011	14.97	15.12	14.71	14.75	13,818,060	-0.22(-1.46%)
Feb 28, 2011	15.08	15.09	14.87	14.97	12,082,127	-0.15(-0.97%)
Feb 25, 2011	15.14	15.41	14.81	15.12	16,491,544	+0.17(+1.16%)
Feb 24, 2011	14.99	15.07	14.75	14.95	14,768,408	+0.11(+0.72%)
Feb 23, 2011	15.04	15.12	14.63	14.84	11,532,494	-0.25(-1.63%)
Feb 22, 2011	15.10	15.36	15.03	15.08	9,936,737	-0.23(-1.52%)
Feb 18, 2011	15.37	15.39	15.20	15.32	11,239,391	+0.01(+0.09%)
Feb 17, 2011	15.15	15.43	15.05	15.30	9,808,181	+0.12(+0.79%)
Feb 16, 2011	15.16	15.34	15.04	15.18	14,608,717	+0.05(+0.31%)
Feb 15, 2011	14.85	15.25	14.66	15.14	32,213,502	+0.87(+6.10%)
Feb 14, 2011	14.19	14.31	14.16	14.27	8,339,850	+0.05(+0.33%)
Feb 11, 2011	14.03	14.25	14.03	14.22	10,363,216	+0.12(+0.85%)
Feb 10, 2011	14.05	14.11	13.97	14.10	9,047,014	+0.02(+0.14%)
Feb 09, 2011	13.87	14.25	13.87	14.08	17,023,708	+0.17(+1.19%)
Feb 08, 2011	13.56	13.92	13.48	13.92	14,752,647	+0.40(+2.95%)
Feb 07, 2011	13.41	13.55	13.32	13.52	10,000,636	+0.16(+1.19%)
Feb 04, 2011	13.19	13.40	13.12	13.36	9,817,488	+0.18(+1.36%)
Feb 03, 2011	13.11	13.46	13.00	13.18	24,349,794	+0.53(+4.20%)
Feb 02, 2011	12.77	12.90	12.59	12.65	14,948,938	-0.33(-2.51%)

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.