Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.36	16.58	16.33	16.53	32,650,616	+0.09(+0.53%)
Apr 28, 2011	16.32	16.47	16.32	16.44	32,689,012	+0.08(+0.50%)
Apr 27, 2011	16.20	16.42	16.20	16.36	32,355,872	+0.15(+0.95%)
Apr 26, 2011	16.05	16.30	16.02	16.21	39,895,900	+0.16(+1.01%)
Apr 25, 2011	16.07	16.08	16.00	16.04	19,345,632	-0.06(-0.39%)
Apr 21, 2011	16.18	16.21	16.06	16.11	19,537,814	-0.03(-0.21%)
Apr 20, 2011	16.16	16.22	16.12	16.14	24,676,442	+0.10(+0.64%)
Apr 19, 2011	16.01	16.07	15.96	16.04	20,465,868	+0.01(+0.07%)
Apr 18, 2011	15.96	16.13	15.90	16.02	31,648,394	-0.07(-0.45%)
Apr 15, 2011	16.10	16.14	16.02	16.10	29,011,390	+0.02(+0.09%)
Apr 14, 2011	16.08	16.15	16.00	16.08	24,714,856	-0.04(-0.24%)
Apr 13, 2011	16.15	16.22	16.08	16.12	28,618,262	+0.03(+0.21%)
Apr 12, 2011	15.84	16.16	15.83	16.09	44,742,988	+0.21(+1.33%)
Apr 11, 2011	15.79	15.91	15.75	15.88	24,846,668	+0.08(+0.53%)
Apr 08, 2011	15.93	15.98	15.71	15.79	32,389,122	-0.14(-0.87%)
Apr 07, 2011	15.89	16.01	15.86	15.93	40,523,360	+0.01(+0.04%)
Apr 06, 2011	15.83	15.99	15.83	15.93	27,831,044	+0.07(+0.46%)
Apr 05, 2011	15.84	15.99	15.83	15.85	29,518,928	+0.03(+0.17%)
Apr 04, 2011	15.72	15.88	15.65	15.83	30,688,214	+0.16(+1.00%)
Apr 01, 2011	15.71	15.74	15.61	15.67	26,505,546	+0.02(+0.15%)
Mar 31, 2011	15.68	15.73	15.60	15.65	36,312,052	-0.09(-0.59%)
Mar 30, 2011	15.74	15.74	15.74	15.74	28,497,474	+0.03(+0.19%)
Mar 29, 2011	15.65	15.75	15.64	15.71	28,985,026	+0.02(+0.13%)
Mar 28, 2011	15.72	15.78	15.63	15.69	27,800,086	-0.05(-0.31%)
Mar 25, 2011	15.80	15.83	15.72	15.74	25,341,834	-0.07(-0.46%)
Mar 24, 2011	15.58	15.92	15.56	15.81	50,138,556	+0.29(+1.84%)
Mar 23, 2011	15.59	15.60	15.44	15.52	45,017,180	-0.11(-0.69%)
Mar 22, 2011	15.62	15.67	15.57	15.63	28,056,934	+0.02(+0.15%)
Mar 21, 2011	15.60	15.62	15.55	15.61	29,020,422	+0.12(+0.78%)
Mar 18, 2011	15.52	15.60	15.41	15.49	39,308,280	+0.05(+0.29%)
Mar 17, 2011	15.55	15.59	15.34	15.44	36,220,128	-0.00(-0.02%)
Mar 16, 2011	15.49	15.59	15.32	15.44	54,749,024	-0.20(-1.31%)
Mar 15, 2011	15.66	15.74	15.64	15.65	46,106,500	-0.08(-0.50%)
Mar 14, 2011	15.74	15.79	15.65	15.73	34,001,844	-0.08(-0.51%)
Mar 11, 2011	15.82	15.92	15.67	15.81	48,379,936	-0.02(-0.11%)
Mar 10, 2011	15.74	16.20	15.71	15.83	60,917,828	-0.01(-0.04%)
Mar 09, 2011	15.71	15.88	15.70	15.83	37,871,244	+0.11(+0.67%)
Mar 08, 2011	15.62	15.76	15.60	15.73	39,756,084	+0.13(+0.81%)
Mar 07, 2011	15.67	15.68	15.52	15.60	43,462,132	-0.02(-0.10%)
Mar 04, 2011	15.71	15.74	15.51	15.62	52,467,788	+0.02(+0.12%)
Mar 03, 2011	15.65	15.68	15.50	15.60	41,731,120	+0.07(+0.48%)
Mar 02, 2011	15.68	15.71	15.51	15.52	37,170,728	-0.09(-0.60%)
Mar 01, 2011	15.64	15.77	15.58	15.62	58,840,076	+0.03(+0.17%)
Feb 28, 2011	15.52	15.72	15.50	15.59	59,694,416	+0.07(+0.44%)
Feb 25, 2011	15.62	15.65	15.45	15.52	67,789,712	-0.10(-0.65%)
Feb 24, 2011	15.93	15.95	15.56	15.62	78,486,232	-0.28(-1.77%)
Feb 23, 2011	16.03	16.07	15.86	15.90	67,085,576	-0.19(-1.19%)
Feb 22, 2011	16.14	16.20	15.88	16.10	95,686,992	-0.51(-3.09%)
Feb 18, 2011	16.40	16.67	16.34	16.61	66,614,404	+0.19(+1.15%)
Feb 17, 2011	16.35	16.46	16.30	16.42	28,472,656	+0.06(+0.37%)
Feb 16, 2011	16.46	16.55	16.32	16.36	51,362,992	-0.12(-0.73%)
Feb 15, 2011	16.43	16.51	16.35	16.48	37,781,232	+0.05(+0.27%)
Feb 14, 2011	16.57	16.59	16.40	16.43	54,287,896	-0.27(-1.60%)
Feb 11, 2011	16.65	16.76	16.59	16.70	31,953,672	+0.02(+0.14%)
Feb 10, 2011	16.84	16.84	16.58	16.68	52,573,548	-0.34(-1.97%)
Feb 09, 2011	16.87	17.01	16.82	17.01	28,622,386	+0.10(+0.62%)
Feb 08, 2011	16.82	16.94	16.78	16.91	29,415,914	+0.09(+0.55%)
Feb 07, 2011	16.82	16.87	16.74	16.82	22,413,794	+0.01(+0.07%)
Feb 04, 2011	16.81	16.82	16.70	16.80	23,695,868	+0.03(+0.20%)
Feb 03, 2011	16.77	16.81	16.61	16.77	37,624,844	+0.02(+0.11%)
Feb 02, 2011	16.84	16.85	16.69	16.75	46,843,708	-0.14(-0.83%)

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.