Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.89	14.99	14.82	14.97	5,435,198	+0.11(+0.71%)
Apr 28, 2011	14.74	14.89	14.70	14.87	4,615,998	+0.10(+0.69%)
Apr 27, 2011	14.58	14.79	14.50	14.76	8,167,031	+0.25(+1.71%)
Apr 26, 2011	14.34	14.56	14.28	14.52	3,985,609	+0.23(+1.61%)
Apr 25, 2011	14.32	14.33	14.18	14.29	2,582,817	+0.02(+0.15%)
Apr 21, 2011	14.23	14.28	14.14	14.27	2,636,419	+0.09(+0.62%)
Apr 20, 2011	13.87	14.21	13.82	14.18	5,581,706	+0.54(+3.96%)
Apr 19, 2011	13.57	13.66	13.52	13.64	2,989,208	+0.07(+0.51%)
Apr 18, 2011	13.61	13.63	13.47	13.57	5,682,177	-0.18(-1.33%)
Apr 15, 2011	13.72	13.78	13.54	13.75	3,071,582	+0.06(+0.43%)
Apr 14, 2011	13.58	13.73	13.48	13.69	5,289,938	+0.03(+0.24%)
Apr 13, 2011	13.63	13.70	13.50	13.66	13,716,989	+0.13(+0.94%)
Apr 12, 2011	13.59	13.63	13.38	13.53	5,865,318	-0.16(-1.17%)
Apr 11, 2011	13.88	13.95	13.63	13.69	6,274,605	-0.16(-1.13%)
Apr 08, 2011	13.97	14.02	13.77	13.85	3,351,973	-0.07(-0.52%)
Apr 07, 2011	13.97	14.06	13.81	13.92	4,036,520	-0.09(-0.68%)
Apr 06, 2011	13.98	14.08	13.91	14.02	4,807,000	+0.12(+0.87%)
Apr 05, 2011	13.89	14.16	13.87	13.90	8,733,054	+0.04(+0.29%)
Apr 04, 2011	13.90	13.93	13.65	13.86	5,843,332	+0.02(+0.16%)
Apr 01, 2011	14.00	14.00	13.79	13.83	3,436,282	-0.03(-0.24%)
Mar 31, 2011	13.91	13.99	13.83	13.87	3,619,895	-0.07(-0.50%)
Mar 30, 2011	13.94	13.97	13.77	13.94	4,029,640	+0.12(+0.90%)
Mar 29, 2011	13.83	13.87	13.68	13.81	13,709,572	+0.00(+0.03%)
Mar 28, 2011	13.83	13.92	13.77	13.81	3,946,142	+0.05(+0.35%)
Mar 25, 2011	13.78	13.87	13.74	13.76	4,095,202	-0.01(-0.08%)
Mar 24, 2011	13.48	13.78	13.47	13.77	7,064,867	+0.39(+2.89%)
Mar 23, 2011	13.16	13.43	13.08	13.39	4,538,475	+0.22(+1.69%)
Mar 22, 2011	13.19	13.28	13.12	13.16	2,666,625	-0.07(-0.50%)
Mar 21, 2011	13.27	13.32	13.11	13.23	4,362,913	+0.20(+1.57%)
Mar 18, 2011	13.06	13.13	12.89	13.02	6,763,041	+0.09(+0.73%)
Mar 17, 2011	13.10	13.11	12.86	12.93	4,912,654	+0.06(+0.48%)
Mar 16, 2011	12.86	13.17	12.79	12.87	9,997,509	+0.05(+0.40%)
Mar 15, 2011	12.61	12.92	12.51	12.82	7,847,149	-0.12(-0.93%)
Mar 14, 2011	12.88	13.06	12.88	12.94	3,615,528	-0.05(-0.42%)
Mar 11, 2011	12.83	13.04	12.81	12.99	4,148,311	+0.11(+0.82%)
Mar 10, 2011	12.89	13.02	12.79	12.89	5,194,489	-0.22(-1.67%)
Mar 09, 2011	13.36	13.37	13.02	13.10	4,724,442	-0.32(-2.42%)
Mar 08, 2011	13.31	13.56	13.27	13.43	2,767,803	+0.07(+0.52%)
Mar 07, 2011	13.64	13.67	13.21	13.36	4,387,206	-0.21(-1.56%)
Mar 04, 2011	13.67	13.71	13.47	13.57	2,883,521	-0.14(-1.01%)
Mar 03, 2011	13.52	13.72	13.51	13.71	4,557,560	+0.30(+2.20%)
Mar 02, 2011	13.23	13.55	13.23	13.41	3,515,540	+0.13(+1.02%)
Mar 01, 2011	13.53	13.57	13.24	13.28	4,391,106	-0.19(-1.38%)
Feb 28, 2011	13.66	13.68	13.36	13.47	3,411,397	-0.15(-1.12%)
Feb 25, 2011	13.47	13.63	13.46	13.62	4,228,312	+0.22(+1.66%)
Feb 24, 2011	13.24	13.43	13.12	13.40	5,469,518	+0.15(+1.13%)
Feb 23, 2011	13.56	13.58	13.09	13.25	8,952,738	-0.31(-2.29%)
Feb 22, 2011	13.79	13.92	13.53	13.56	6,624,661	-0.38(-2.70%)
Feb 18, 2011	13.97	13.98	13.87	13.93	4,069,190	-0.04(-0.31%)
Feb 17, 2011	13.94	14.02	13.88	13.98	4,572,309	+0.03(+0.24%)
Feb 16, 2011	13.85	13.97	13.80	13.94	5,374,143	+0.12(+0.89%)
Feb 15, 2011	13.85	13.89	13.72	13.82	2,953,569	-0.10(-0.70%)
Feb 14, 2011	13.83	14.01	13.83	13.92	3,717,819	+0.06(+0.45%)
Feb 11, 2011	13.70	13.91	13.60	13.86	3,799,949	+0.12(+0.90%)
Feb 10, 2011	13.48	13.74	13.42	13.73	9,886,859	+0.15(+1.07%)
Feb 09, 2011	13.65	13.72	13.54	13.59	2,886,986	-0.08(-0.56%)
Feb 08, 2011	13.66	13.70	13.53	13.66	4,375,582	-0.01(-0.08%)
Feb 07, 2011	13.69	13.76	13.57	13.67	4,662,825	-0.05(-0.35%)
Feb 04, 2011	13.55	13.72	13.50	13.72	4,485,462	+0.20(+1.48%)
Feb 03, 2011	13.51	13.54	13.34	13.52	4,900,456	-0.02(-0.16%)
Feb 02, 2011	13.49	13.66	13.49	13.54	4,099,645	-0.03(-0.19%)

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.