Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.76	13.92	13.65	13.92	781,669	+0.18(+1.30%)
Apr 28, 2011	13.76	13.88	13.71	13.74	1,029,303	-0.04(-0.31%)
Apr 27, 2011	13.79	13.85	13.64	13.78	1,071,705	+0.03(+0.22%)
Apr 26, 2011	13.50	13.79	13.48	13.75	777,761	+0.28(+2.05%)
Apr 25, 2011	13.50	13.50	13.40	13.48	505,217	+0.11(+0.80%)
Apr 21, 2011	13.42	13.50	13.33	13.37	674,584	+0.08(+0.64%)
Apr 20, 2011	13.22	13.38	13.20	13.28	701,735	+0.24(+1.82%)
Apr 19, 2011	13.01	13.11	12.98	13.05	769,742	+0.15(+1.15%)
Apr 18, 2011	12.99	12.99	12.80	12.90	926,886	-0.18(-1.36%)
Apr 15, 2011	13.16	13.20	13.06	13.08	668,852	-0.08(-0.61%)
Apr 14, 2011	13.11	13.19	13.02	13.16	817,247	+0.04(+0.29%)
Apr 13, 2011	13.21	13.24	13.01	13.12	999,774	+0.00(+0.03%)
Apr 12, 2011	13.30	13.32	13.06	13.11	965,940	-0.27(-2.03%)
Apr 11, 2011	13.40	13.49	13.31	13.39	1,457,228	+0.02(+0.13%)
Apr 08, 2011	13.60	13.60	13.31	13.37	789,283	-0.09(-0.66%)
Apr 07, 2011	13.57	13.62	13.43	13.46	1,178,916	-0.11(-0.85%)
Apr 06, 2011	13.54	13.60	13.51	13.57	1,276,760	+0.12(+0.88%)
Apr 05, 2011	13.44	13.49	13.40	13.45	1,085,437	+0.01(+0.06%)
Apr 04, 2011	13.40	13.50	13.36	13.45	946,349	+0.06(+0.48%)
Apr 01, 2011	13.49	13.53	13.36	13.38	1,470,941	+0.03(+0.22%)
Mar 31, 2011	13.39	13.45	13.33	13.35	1,011,859	+0.06(+0.42%)
Mar 30, 2011	13.14	13.35	13.13	13.30	885,338	+0.23(+1.79%)
Mar 29, 2011	13.13	13.15	13.01	13.06	889,309	-0.06(-0.49%)
Mar 28, 2011	13.26	13.35	13.13	13.13	738,888	-0.13(-0.96%)
Mar 25, 2011	13.47	13.49	13.24	13.26	930,725	-0.20(-1.45%)
Mar 24, 2011	13.51	13.60	13.42	13.45	780,633	-0.02(-0.16%)
Mar 23, 2011	13.35	13.52	13.29	13.47	987,294	+0.07(+0.54%)
Mar 22, 2011	13.53	13.63	13.38	13.40	1,083,071	-0.13(-0.97%)
Mar 21, 2011	13.53	13.55	13.45	13.53	853,804	+0.38(+2.87%)
Mar 18, 2011	13.25	13.29	13.08	13.15	1,292,055	+0.12(+0.91%)
Mar 17, 2011	13.03	13.04	12.92	13.03	840,357	+0.23(+1.82%)
Mar 16, 2011	12.82	12.86	12.57	12.80	2,397,615	-0.14(-1.12%)
Mar 15, 2011	12.96	13.05	12.89	12.94	1,928,880	-0.22(-1.65%)
Mar 14, 2011	13.11	13.19	12.92	13.16	1,078,159	-0.09(-0.67%)
Mar 11, 2011	13.14	13.36	13.13	13.25	1,714,180	-0.05(-0.38%)
Mar 10, 2011	13.51	13.55	13.22	13.30	1,081,261	-0.34(-2.49%)
Mar 09, 2011	13.68	13.81	13.54	13.64	1,149,771	+0.02(+0.16%)
Mar 08, 2011	13.66	13.93	13.57	13.62	2,309,243	+0.11(+0.79%)
Mar 07, 2011	13.96	13.99	13.49	13.51	1,627,061	-0.35(-2.51%)
Mar 04, 2011	13.96	14.08	13.83	13.86	984,900	-0.08(-0.55%)
Mar 03, 2011	13.85	14.00	13.85	13.94	1,023,319	+0.10(+0.74%)
Mar 02, 2011	13.94	13.97	13.72	13.84	1,701,771	-0.11(-0.76%)
Mar 01, 2011	14.04	14.07	13.84	13.94	1,297,676	-0.18(-1.26%)
Feb 28, 2011	14.18	14.18	13.97	14.12	1,487,823	+0.32(+2.33%)
Feb 25, 2011	13.74	13.92	13.72	13.80	1,465,210	+0.16(+1.16%)
Feb 24, 2011	13.56	13.80	13.50	13.64	2,108,049	+0.21(+1.58%)
Feb 23, 2011	13.50	13.57	13.33	13.43	1,308,206	-0.11(-0.80%)
Feb 22, 2011	13.79	13.80	13.43	13.54	1,565,563	-0.32(-2.34%)
Feb 18, 2011	13.91	13.94	13.80	13.86	1,141,239	-0.06(-0.45%)
Feb 17, 2011	14.17	14.19	13.43	13.92	2,434,006	-0.38(-2.64%)
Feb 16, 2011	14.23	14.35	14.13	14.30	1,574,308	+0.16(+1.12%)
Feb 15, 2011	14.14	14.20	14.08	14.14	471,756	+0.03(+0.21%)
Feb 14, 2011	14.02	14.17	14.02	14.12	747,207	+0.05(+0.35%)
Feb 11, 2011	13.91	14.10	13.85	14.07	736,442	+0.11(+0.80%)
Feb 10, 2011	13.94	14.01	13.68	13.95	1,290,145	-0.15(-1.06%)
Feb 09, 2011	14.07	14.40	14.05	14.10	1,243,488	+0.01(+0.09%)
Feb 08, 2011	14.04	14.19	13.97	14.09	1,125,679	+0.10(+0.74%)
Feb 07, 2011	14.01	14.07	13.88	13.99	769,084	+0.09(+0.63%)
Feb 04, 2011	13.74	13.91	13.73	13.90	826,620	+0.24(+1.76%)
Feb 03, 2011	13.64	13.70	13.58	13.66	1,001,805	+0.05(+0.37%)
Feb 02, 2011	13.55	13.64	13.49	13.61	926,880	+0.09(+0.64%)

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.