Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.57	14.62	14.35	14.44	1,328,429	-0.11(-0.75%)
Apr 28, 2011	14.35	14.64	14.32	14.55	791,657	+0.17(+1.18%)
Apr 27, 2011	14.25	14.38	14.16	14.38	1,546,297	+0.14(+1.00%)
Apr 26, 2011	14.09	14.23	14.00	14.23	1,110,085	+0.15(+1.09%)
Apr 25, 2011	13.99	14.14	13.97	14.08	1,225,784	+0.03(+0.19%)
Apr 21, 2011	13.94	14.10	13.80	14.05	1,185,812	+0.13(+0.94%)
Apr 20, 2011	13.86	13.94	13.73	13.92	1,587,672	+0.23(+1.68%)
Apr 19, 2011	13.68	13.80	13.64	13.69	1,578,958	+0.07(+0.48%)
Apr 18, 2011	13.55	13.64	13.46	13.63	1,340,049	-0.08(-0.60%)
Apr 15, 2011	13.52	13.72	13.47	13.71	932,374	+0.21(+1.58%)
Apr 14, 2011	13.16	13.53	13.12	13.50	1,385,118	+0.25(+1.90%)
Apr 13, 2011	13.27	13.29	13.12	13.24	877,667	+0.06(+0.46%)
Apr 12, 2011	13.24	13.39	13.18	13.18	1,314,513	-0.12(-0.90%)
Apr 11, 2011	13.35	13.51	13.29	13.31	1,299,622	-0.01(-0.08%)
Apr 08, 2011	13.55	13.59	13.31	13.32	1,582,368	-0.15(-1.10%)
Apr 07, 2011	13.61	13.61	13.43	13.46	996,982	-0.17(-1.28%)
Apr 06, 2011	13.67	13.69	13.57	13.64	989,231	+0.02(+0.16%)
Apr 05, 2011	13.60	13.69	13.57	13.62	727,003	-0.02(-0.16%)
Apr 04, 2011	13.65	13.72	13.58	13.64	1,120,935	+0.01(+0.08%)
Apr 01, 2011	13.74	13.78	13.55	13.63	1,895,316	-0.07(-0.52%)
Mar 31, 2011	13.35	13.71	13.35	13.70	3,049,612	+0.33(+2.45%)
Mar 30, 2011	13.23	13.43	13.16	13.37	2,043,453	+0.20(+1.54%)
Mar 29, 2011	12.98	13.19	12.87	13.17	1,888,342	+0.13(+1.01%)
Mar 28, 2011	13.16	13.20	13.02	13.04	1,380,165	-0.07(-0.54%)
Mar 25, 2011	13.06	13.21	12.97	13.11	2,113,698	+0.08(+0.63%)
Mar 24, 2011	13.08	13.15	12.97	13.03	2,472,574	+0.03(+0.25%)
Mar 23, 2011	13.31	13.33	12.99	12.99	2,606,364	-0.32(-2.42%)
Mar 22, 2011	13.55	13.55	13.28	13.32	1,699,823	-0.23(-1.70%)
Mar 21, 2011	13.60	13.61	13.51	13.55	947,119	+0.12(+0.90%)
Mar 18, 2011	13.42	13.50	13.35	13.43	1,584,842	+0.13(+0.99%)
Mar 17, 2011	13.53	13.53	13.21	13.29	1,355,456	-0.03(-0.25%)
Mar 16, 2011	13.57	13.57	13.26	13.33	1,734,499	-0.23(-1.69%)
Mar 15, 2011	13.54	13.65	13.52	13.56	1,437,665	-0.02(-0.16%)
Mar 14, 2011	13.56	13.67	13.50	13.58	1,077,270	-0.10(-0.72%)
Mar 11, 2011	13.50	13.70	13.47	13.68	1,351,755	+0.13(+0.97%)
Mar 10, 2011	13.62	13.72	13.53	13.55	1,739,803	-0.22(-1.63%)
Mar 09, 2011	13.67	13.82	13.52	13.77	1,434,181	+0.07(+0.48%)
Mar 08, 2011	13.43	13.79	13.42	13.70	1,739,259	+0.28(+2.12%)
Mar 07, 2011	13.48	13.58	13.41	13.42	2,623,232	-0.04(-0.28%)
Mar 04, 2011	13.58	13.61	13.38	13.46	2,003,794	-0.08(-0.59%)
Mar 03, 2011	13.48	13.60	13.42	13.54	2,069,126	+0.21(+1.54%)
Mar 02, 2011	13.52	13.59	13.29	13.33	2,295,669	-0.19(-1.40%)
Mar 01, 2011	14.04	14.06	13.49	13.52	2,323,521	-0.46(-3.32%)
Feb 28, 2011	13.75	14.10	13.56	13.99	3,857,473	+0.08(+0.58%)
Feb 25, 2011	13.68	13.95	13.68	13.90	1,987,394	+0.30(+2.18%)
Feb 24, 2011	13.79	13.81	13.48	13.61	1,836,076	-0.17(-1.22%)
Feb 23, 2011	13.89	13.96	13.77	13.78	1,508,703	-0.14(-1.01%)
Feb 22, 2011	13.84	14.03	13.82	13.92	1,879,516	-0.04(-0.31%)
Feb 18, 2011	13.95	14.06	13.88	13.96	1,423,333	+0.04(+0.31%)
Feb 17, 2011	13.83	13.97	13.81	13.92	1,227,077	+0.04(+0.31%)
Feb 16, 2011	13.83	13.94	13.79	13.87	1,258,116	+0.10(+0.71%)
Feb 15, 2011	13.72	13.82	13.71	13.78	1,443,324	-0.06(-0.43%)
Feb 14, 2011	13.87	13.91	13.70	13.83	1,012,496	-0.06(-0.47%)
Feb 11, 2011	13.69	13.93	13.60	13.90	1,762,090	+0.19(+1.38%)
Feb 10, 2011	13.54	13.73	13.53	13.71	1,776,862	+0.12(+0.91%)
Feb 09, 2011	13.54	13.64	13.52	13.59	1,130,521	-0.01(-0.08%)
Feb 08, 2011	13.60	13.67	13.49	13.60	2,715,778	+0.06(+0.48%)
Feb 07, 2011	13.36	13.55	13.36	13.53	788,961	+0.20(+1.50%)
Feb 04, 2011	13.47	13.47	13.26	13.33	1,246,386	-0.11(-0.84%)
Feb 03, 2011	13.38	13.48	13.25	13.45	987,124	+0.03(+0.24%)
Feb 02, 2011	13.29	13.44	13.22	13.41	1,181,069	+0.08(+0.61%)

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.