Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	12.83	12.89	12.65	12.68	466,422	-0.10(-0.81%)
Apr 28, 2011	12.68	12.86	12.65	12.78	577,609	+0.08(+0.64%)
Apr 27, 2011	12.62	12.75	12.57	12.70	592,986	+0.13(+1.01%)
Apr 26, 2011	12.68	12.74	12.53	12.57	1,220,753	-0.10(-0.82%)
Apr 25, 2011	12.68	12.74	12.62	12.68	356,163	-0.02(-0.18%)
Apr 21, 2011	12.79	12.83	12.35	12.70	902,948	+0.02(+0.18%)
Apr 20, 2011	12.81	12.86	12.59	12.68	823,111	+0.07(+0.53%)
Apr 19, 2011	12.60	12.64	12.41	12.61	520,754	+0.14(+1.13%)
Apr 18, 2011	12.50	12.60	12.29	12.47	723,817	-0.22(-1.76%)
Apr 15, 2011	12.51	12.75	12.37	12.69	738,849	+0.19(+1.49%)
Apr 14, 2011	12.38	12.54	12.29	12.51	477,814	-0.03(-0.24%)
Apr 13, 2011	12.82	12.85	12.44	12.54	681,906	-0.16(-1.29%)
Apr 12, 2011	12.71	12.87	12.69	12.70	377,978	-0.13(-0.99%)
Apr 11, 2011	12.77	12.96	12.68	12.83	446,660	+0.04(+0.35%)
Apr 08, 2011	13.43	13.43	12.74	12.78	506,870	-0.53(-3.97%)
Apr 07, 2011	13.26	13.50	13.22	13.31	869,822	+0.09(+0.67%)
Apr 06, 2011	12.84	13.26	12.76	13.22	554,677	+0.50(+3.92%)
Apr 05, 2011	12.80	12.91	12.69	12.72	1,007,530	-0.14(-1.10%)
Apr 04, 2011	13.09	13.10	12.81	12.86	812,517	-0.15(-1.14%)
Apr 01, 2011	12.79	13.04	12.77	13.01	1,062,847	+0.33(+2.64%)
Mar 31, 2011	12.61	12.71	12.42	12.68	425,233	-0.02(-0.18%)
Mar 30, 2011	12.70	12.71	12.46	12.70	505,753	+0.19(+1.55%)
Mar 29, 2011	12.27	12.54	12.15	12.51	491,895	+0.21(+1.69%)
Mar 28, 2011	12.41	12.41	12.23	12.30	589,412	-0.10(-0.78%)
Mar 25, 2011	12.20	12.55	12.13	12.39	999,168	+0.22(+1.77%)
Mar 24, 2011	12.10	12.27	11.96	12.18	523,525	+0.17(+1.42%)
Mar 23, 2011	11.89	12.06	11.71	12.01	549,995	+0.07(+0.56%)
Mar 22, 2011	12.25	12.33	11.89	11.94	2,458,606	-0.33(-2.73%)
Mar 21, 2011	12.20	12.28	11.93	12.28	591,717	+0.45(+3.84%)
Mar 18, 2011	11.87	11.95	11.70	11.82	1,319,137	+0.10(+0.82%)
Mar 17, 2011	11.81	11.88	11.67	11.73	556,206	+0.10(+0.90%)
Mar 16, 2011	11.96	11.96	11.58	11.62	828,292	-0.38(-3.16%)
Mar 15, 2011	11.78	12.08	11.67	12.00	853,779	-0.04(-0.37%)
Mar 14, 2011	12.46	12.54	12.01	12.04	1,534,310	-0.53(-4.20%)
Mar 11, 2011	12.74	12.89	12.56	12.57	1,226,924	-0.21(-1.63%)
Mar 10, 2011	13.03	13.03	12.71	12.78	617,433	-0.43(-3.26%)
Mar 09, 2011	13.12	13.35	13.03	13.21	460,174	+0.02(+0.14%)
Mar 08, 2011	12.97	13.26	12.97	13.19	782,345	+0.29(+2.22%)
Mar 07, 2011	13.23	13.23	12.72	12.91	503,022	-0.25(-1.92%)
Mar 04, 2011	13.28	13.36	12.83	13.16	621,893	-0.15(-1.12%)
Mar 03, 2011	13.07	13.65	13.07	13.31	1,408,027	+0.35(+2.70%)
Mar 02, 2011	12.71	13.00	12.55	12.96	871,789	+0.28(+2.17%)
Mar 01, 2011	13.24	13.24	12.62	12.68	583,575	-0.49(-3.73%)
Feb 28, 2011	13.27	13.41	13.05	13.18	621,328	-0.04(-0.28%)
Feb 25, 2011	12.89	13.26	12.84	13.21	724,220	+0.39(+3.01%)
Feb 24, 2011	13.09	13.14	12.65	12.83	1,128,065	-0.29(-2.21%)
Feb 23, 2011	13.43	13.61	13.04	13.12	637,125	-0.27(-2.05%)
Feb 22, 2011	13.75	13.96	13.38	13.39	536,758	-0.57(-4.10%)
Feb 18, 2011	13.87	14.03	13.75	13.96	521,826	+0.20(+1.46%)
Feb 17, 2011	13.86	13.86	13.61	13.76	410,938	-0.09(-0.64%)
Feb 16, 2011	13.93	14.02	13.76	13.85	339,292	+0.00(+0.00%)
Feb 15, 2011	13.94	14.10	13.78	13.85	450,310	-0.17(-1.22%)
Feb 14, 2011	14.01	14.07	13.91	14.02	284,627	+0.01(+0.11%)
Feb 11, 2011	13.62	14.03	13.58	14.01	449,426	+0.27(+1.95%)
Feb 10, 2011	13.69	13.86	13.58	13.74	584,028	-0.07(-0.48%)
Feb 09, 2011	13.75	13.87	13.64	13.81	603,643	-0.03(-0.21%)
Feb 08, 2011	13.81	13.91	13.65	13.84	428,298	+0.04(+0.32%)
Feb 07, 2011	13.51	13.98	13.42	13.79	1,058,501	+0.36(+2.71%)
Feb 04, 2011	13.52	13.57	13.32	13.43	615,690	-0.06(-0.43%)
Feb 03, 2011	13.35	13.55	13.26	13.49	581,720	+0.13(+0.99%)
Feb 02, 2011	13.25	13.52	13.23	13.35	636,447	+0.04(+0.34%)

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.