Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.40	14.47	14.24	14.33	203,285	-0.03(-0.19%)
Apr 28, 2011	13.84	14.37	13.84	14.36	161,396	+0.46(+3.34%)
Apr 27, 2011	13.78	13.89	13.70	13.89	223,068	+0.11(+0.78%)
Apr 26, 2011	13.68	13.90	13.54	13.79	164,357	+0.13(+0.98%)
Apr 25, 2011	13.79	13.95	13.59	13.65	169,911	-0.09(-0.65%)
Apr 21, 2011	13.76	13.83	13.60	13.74	335,633	+0.04(+0.33%)
Apr 20, 2011	13.92	13.97	12.84	13.70	1,793,920	-0.02(-0.13%)
Apr 19, 2011	14.18	14.69	13.64	13.71	253,669	-0.41(-2.90%)
Apr 18, 2011	14.62	14.69	14.11	14.12	134,179	-0.21(-1.49%)
Apr 15, 2011	14.30	14.50	14.10	14.34	107,355	+0.00(+0.00%)
Apr 14, 2011	14.28	14.39	14.21	14.34	181,621	-0.06(-0.43%)
Apr 13, 2011	14.61	14.62	14.33	14.40	133,130	-0.08(-0.55%)
Apr 12, 2011	14.52	14.69	14.16	14.48	103,958	-0.14(-0.98%)
Apr 11, 2011	14.73	14.93	14.61	14.62	71,354	-0.13(-0.91%)
Apr 08, 2011	15.09	15.09	14.71	14.76	97,229	-0.24(-1.61%)
Apr 07, 2011	15.02	15.10	14.78	15.00	187,668	+0.00(+0.00%)
Apr 06, 2011	14.76	15.02	14.59	15.00	120,413	+0.33(+2.25%)
Apr 05, 2011	14.92	15.08	14.56	14.67	164,893	-0.29(-1.97%)
Apr 04, 2011	14.71	15.02	14.71	14.96	109,497	+0.26(+1.76%)
Apr 01, 2011	14.85	14.85	14.53	14.70	105,950	-0.04(-0.30%)
Mar 31, 2011	14.49	14.80	14.49	14.75	178,892	+0.21(+1.41%)
Mar 30, 2011	14.54	14.65	14.12	14.54	143,714	+0.40(+2.84%)
Mar 29, 2011	13.95	14.28	13.95	14.14	96,597	+0.21(+1.47%)
Mar 28, 2011	13.93	14.28	13.85	13.94	214,763	+0.06(+0.45%)
Mar 25, 2011	14.12	14.24	13.87	13.87	223,079	-0.18(-1.27%)
Mar 24, 2011	14.10	14.12	13.99	14.05	131,648	+0.03(+0.19%)
Mar 23, 2011	13.98	14.05	13.71	14.03	158,033	-0.04(-0.25%)
Mar 22, 2011	14.15	14.27	14.06	14.06	135,517	-0.08(-0.57%)
Mar 21, 2011	14.12	14.21	13.96	14.14	237,581	+0.24(+1.73%)
Mar 18, 2011	13.84	13.95	13.77	13.90	382,462	+0.22(+1.63%)
Mar 17, 2011	13.79	13.82	13.52	13.68	146,149	+0.12(+0.85%)
Mar 16, 2011	13.77	13.88	13.43	13.56	242,216	-0.22(-1.62%)
Mar 15, 2011	13.21	13.83	13.16	13.79	179,795	+0.10(+0.72%)
Mar 14, 2011	13.75	13.87	13.55	13.69	107,765	-0.23(-1.67%)
Mar 11, 2011	13.82	14.02	13.62	13.92	152,771	-0.01(-0.06%)
Mar 10, 2011	14.38	14.38	13.83	13.93	253,771	-0.54(-3.70%)
Mar 09, 2011	14.48	14.54	14.34	14.46	140,582	-0.02(-0.12%)
Mar 08, 2011	14.20	14.71	13.89	14.48	260,301	+0.29(+2.01%)
Mar 07, 2011	14.82	14.86	14.13	14.20	260,288	-0.51(-3.46%)
Mar 04, 2011	14.80	14.91	14.56	14.70	252,510	-0.10(-0.66%)
Mar 03, 2011	14.36	15.01	14.26	14.80	270,513	+0.62(+4.34%)
Mar 02, 2011	14.22	14.33	14.02	14.19	215,771	-0.07(-0.50%)
Mar 01, 2011	14.28	14.44	14.23	14.26	360,054	+0.04(+0.25%)
Feb 28, 2011	13.95	14.29	13.91	14.22	285,703	+0.34(+2.44%)
Feb 25, 2011	13.38	13.89	13.23	13.88	178,824	+0.54(+4.01%)
Feb 24, 2011	13.37	13.46	13.21	13.35	232,904	-0.09(-0.66%)
Feb 23, 2011	13.68	13.77	13.39	13.44	214,801	-0.24(-1.76%)
Feb 22, 2011	13.66	13.80	13.38	13.68	251,179	-0.23(-1.67%)
Feb 18, 2011	13.79	13.91	13.71	13.91	181,609	+0.21(+1.56%)
Feb 17, 2011	13.71	13.79	13.50	13.70	108,179	-0.02(-0.13%)
Feb 16, 2011	13.62	13.79	13.48	13.71	220,373	+0.15(+1.12%)
Feb 15, 2011	13.54	13.78	13.54	13.56	339,696	-0.04(-0.26%)
Feb 14, 2011	13.20	13.60	13.12	13.60	464,327	+0.38(+2.90%)
Feb 11, 2011	12.85	13.32	12.84	13.21	188,524	+0.31(+2.42%)
Feb 10, 2011	12.92	13.03	12.83	12.90	294,985	-0.12(-0.96%)
Feb 09, 2011	12.96	13.05	12.83	13.03	202,103	-0.03(-0.20%)
Feb 08, 2011	13.16	13.23	12.87	13.05	166,538	-0.15(-1.15%)
Feb 07, 2011	12.86	13.23	12.84	13.21	247,135	+0.35(+2.70%)
Feb 04, 2011	12.79	12.90	12.68	12.86	227,776	+0.04(+0.35%)
Feb 03, 2011	12.39	12.86	12.39	12.81	343,119	+0.37(+2.94%)
Feb 02, 2011	12.51	12.66	12.43	12.45	182,537	-0.13(-1.06%)

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.