Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.55	14.72	14.52	14.69	26,025	+0.14(+0.98%)
Apr 28, 2011	14.60	14.60	14.45	14.55	27,471	-0.11(-0.73%)
Apr 27, 2011	14.46	14.66	14.43	14.65	64,827	+0.10(+0.69%)
Apr 26, 2011	14.50	14.59	14.42	14.55	20,753	+0.06(+0.42%)
Apr 25, 2011	14.49	14.52	14.44	14.49	27,767	-0.06(-0.43%)
Apr 21, 2011	14.50	14.58	14.49	14.56	13,976	+0.08(+0.56%)
Apr 20, 2011	14.27	14.48	14.27	14.48	39,286	+0.38(+2.67%)
Apr 19, 2011	13.93	14.10	13.93	14.10	6,216	+0.19(+1.35%)
Apr 18, 2011	14.09	14.09	13.87	13.91	29,684	-0.34(-2.39%)
Apr 15, 2011	14.31	14.32	14.21	14.25	7,276	-0.03(-0.19%)
Apr 14, 2011	14.06	14.28	14.06	14.28	9,605	+0.06(+0.39%)
Apr 13, 2011	14.20	14.30	14.16	14.22	9,649	+0.11(+0.74%)
Apr 12, 2011	14.27	14.27	14.12	14.12	22,016	-0.29(-1.98%)
Apr 11, 2011	14.48	14.54	14.35	14.40	34,761	-0.13(-0.86%)
Apr 08, 2011	14.58	14.61	14.52	14.53	31,391	-0.02(-0.12%)
Apr 07, 2011	14.66	14.71	14.55	14.55	71,488	-0.10(-0.67%)
Apr 06, 2011	14.58	14.68	14.58	14.65	20,584	+0.11(+0.74%)
Apr 05, 2011	14.53	14.64	14.51	14.54	39,967	-0.07(-0.49%)
Apr 04, 2011	14.54	14.61	14.50	14.61	23,291	+0.11(+0.74%)
Apr 01, 2011	14.38	14.54	14.38	14.50	29,346	+0.22(+1.56%)
Mar 31, 2011	14.26	14.32	14.26	14.28	35,778	+0.06(+0.45%)
Mar 30, 2011	14.05	14.25	14.05	14.22	25,148	+0.18(+1.28%)
Mar 29, 2011	13.78	14.04	13.78	14.04	29,604	+0.16(+1.16%)
Mar 28, 2011	14.00	14.00	13.85	13.88	38,148	-0.04(-0.26%)
Mar 25, 2011	13.87	13.93	13.87	13.91	9,408	+0.03(+0.19%)
Mar 24, 2011	13.79	13.92	13.79	13.88	27,467	+0.14(+1.04%)
Mar 23, 2011	13.60	13.78	13.56	13.74	21,936	+0.15(+1.12%)
Mar 22, 2011	13.48	13.61	13.48	13.59	8,354	+0.04(+0.26%)
Mar 21, 2011	13.59	13.62	13.54	13.55	26,783	+0.21(+1.54%)
Mar 18, 2011	13.39	13.43	13.32	13.35	49,330	+0.09(+0.68%)
Mar 17, 2011	13.38	13.38	13.23	13.26	57,487	+0.11(+0.82%)
Mar 16, 2011	13.28	13.51	13.09	13.15	64,973	-0.28(-2.07%)
Mar 15, 2011	13.31	13.47	13.31	13.43	36,120	-0.22(-1.64%)
Mar 14, 2011	13.52	13.65	13.52	13.65	48,477	+0.05(+0.39%)
Mar 11, 2011	13.43	13.60	13.36	13.60	25,537	+0.16(+1.20%)
Mar 10, 2011	13.60	13.60	13.38	13.44	43,282	-0.30(-2.22%)
Mar 09, 2011	13.65	13.75	13.65	13.74	21,557	+0.00(+0.00%)
Mar 08, 2011	13.69	13.80	13.62	13.74	31,229	+0.14(+1.05%)
Mar 07, 2011	13.82	13.82	13.54	13.60	23,692	-0.23(-1.68%)
Mar 04, 2011	13.74	13.86	13.73	13.83	47,986	+0.06(+0.46%)
Mar 03, 2011	13.63	13.79	13.63	13.77	39,526	+0.23(+1.72%)
Mar 02, 2011	13.42	13.54	13.40	13.54	122,082	+0.13(+1.00%)
Mar 01, 2011	13.52	13.56	13.39	13.40	50,352	-0.12(-0.86%)
Feb 28, 2011	13.39	13.54	13.39	13.52	23,062	+0.15(+1.14%)
Feb 25, 2011	13.37	13.41	13.32	13.37	29,879	+0.13(+0.95%)
Feb 24, 2011	13.19	13.27	13.12	13.24	56,456	-0.02(-0.14%)
Feb 23, 2011	13.17	13.30	13.16	13.26	66,123	-0.01(-0.07%)
Feb 22, 2011	13.50	13.51	13.25	13.27	68,920	-0.43(-3.14%)
Feb 18, 2011	13.66	13.76	13.65	13.70	52,316	+0.05(+0.39%)
Feb 17, 2011	13.62	13.70	13.57	13.64	50,147	-0.01(-0.07%)
Feb 16, 2011	13.48	13.65	13.48	13.65	22,476	+0.15(+1.13%)
Feb 15, 2011	13.39	13.53	13.39	13.50	33,624	+0.02(+0.13%)
Feb 14, 2011	13.50	13.60	13.45	13.48	71,262	-0.07(-0.53%)
Feb 11, 2011	13.32	13.55	13.32	13.55	27,226	+0.15(+1.14%)
Feb 10, 2011	13.46	13.48	13.35	13.40	41,089	-0.17(-1.25%)
Feb 09, 2011	13.75	13.75	13.54	13.57	35,777	-0.29(-2.07%)
Feb 08, 2011	13.80	13.89	13.79	13.86	28,045	-0.01(-0.08%)
Feb 07, 2011	13.90	13.96	13.80	13.87	23,533	-0.08(-0.56%)
Feb 04, 2011	13.87	13.97	13.79	13.95	24,521	+0.02(+0.13%)
Feb 03, 2011	13.99	14.03	13.88	13.93	22,829	+0.00(+0.00%)
Feb 02, 2011	13.96	14.01	13.92	13.93	45,391	-0.04(-0.26%)

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.