Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	13.84	13.90	13.73	13.84	19,905,220	+0.00(+0.00%)
Apr 28, 2011	13.83	13.88	13.73	13.84	13,971,474	+0.03(+0.22%)
Apr 27, 2011	13.71	13.86	13.69	13.80	12,610,011	+0.12(+0.88%)
Apr 26, 2011	13.67	13.70	13.61	13.68	12,316,992	+0.09(+0.67%)
Apr 25, 2011	13.54	13.65	13.53	13.59	7,863,344	+0.03(+0.19%)
Apr 21, 2011	13.65	13.65	13.49	13.57	10,323,408	-0.06(-0.41%)
Apr 20, 2011	13.60	13.66	13.57	13.62	12,980,679	+0.13(+0.93%)
Apr 19, 2011	13.54	13.55	13.43	13.50	14,925,881	-0.04(-0.26%)
Apr 18, 2011	13.51	13.62	13.36	13.53	14,360,570	-0.09(-0.63%)
Apr 15, 2011	13.54	13.65	13.51	13.62	15,205,468	+0.13(+0.93%)
Apr 14, 2011	13.45	13.50	13.36	13.49	14,699,777	-0.02(-0.15%)
Apr 13, 2011	13.53	13.56	13.39	13.51	31,175,486	+0.41(+3.11%)
Apr 12, 2011	12.92	13.56	12.86	13.11	201,542,608	+0.15(+1.14%)
Apr 11, 2011	12.79	13.02	12.73	12.96	30,645,100	-0.09(-0.70%)
Apr 08, 2011	12.97	13.05	12.93	13.05	7,104,126	+0.10(+0.74%)
Apr 07, 2011	12.91	12.96	12.86	12.95	5,711,534	+0.06(+0.43%)
Apr 06, 2011	12.91	13.00	12.89	12.90	6,690,983	+0.01(+0.04%)
Apr 05, 2011	13.00	13.02	12.85	12.89	8,508,251	-0.13(-1.01%)
Apr 04, 2011	13.06	13.11	12.94	13.02	14,105,777	+0.06(+0.47%)
Apr 01, 2011	12.87	12.99	12.79	12.96	16,714,414	+0.20(+1.58%)
Mar 31, 2011	12.66	12.78	12.58	12.76	8,061,277	+0.08(+0.64%)
Mar 30, 2011	12.68	12.68	12.68	12.68	10,458,273	+0.17(+1.37%)
Mar 29, 2011	12.38	12.53	12.34	12.51	5,813,861	+0.14(+1.14%)
Mar 28, 2011	12.39	12.48	12.36	12.37	9,397,007	-0.03(-0.20%)
Mar 25, 2011	12.38	12.42	12.36	12.39	10,058,912	+0.06(+0.45%)
Mar 24, 2011	12.34	12.40	12.28	12.34	6,427,215	+0.03(+0.25%)
Mar 23, 2011	12.36	12.38	12.27	12.31	7,615,599	-0.04(-0.29%)
Mar 22, 2011	12.47	12.50	12.33	12.34	9,663,724	-0.11(-0.85%)
Mar 21, 2011	12.48	12.50	12.41	12.45	5,669,685	+0.05(+0.37%)
Mar 18, 2011	12.51	12.59	12.32	12.40	11,323,058	+0.09(+0.70%)
Mar 17, 2011	12.42	12.42	12.16	12.32	16,780,728	+0.04(+0.29%)
Mar 16, 2011	12.39	12.45	12.24	12.28	13,157,092	-0.12(-0.94%)
Mar 15, 2011	12.46	12.73	12.38	12.40	11,261,107	-0.33(-2.61%)
Mar 14, 2011	12.64	12.75	12.59	12.73	18,559,720	-0.01(-0.08%)
Mar 11, 2011	12.84	12.89	12.61	12.74	7,259,231	-0.09(-0.71%)
Mar 10, 2011	12.95	12.98	12.82	12.83	8,847,470	-0.17(-1.32%)
Mar 09, 2011	12.89	13.02	12.82	13.00	12,685,726	+0.12(+0.94%)
Mar 08, 2011	13.00	13.01	12.87	12.88	9,491,775	-0.06(-0.43%)
Mar 07, 2011	12.84	12.95	12.79	12.94	16,537,852	+0.22(+1.72%)
Mar 04, 2011	12.78	12.78	12.52	12.72	14,033,095	-0.08(-0.62%)
Mar 03, 2011	12.96	13.01	12.73	12.80	11,545,486	-0.01(-0.08%)
Mar 02, 2011	12.68	13.03	12.63	12.81	21,041,874	+0.42(+3.37%)
Mar 01, 2011	12.70	12.80	12.19	12.39	25,718,118	-0.26(-2.08%)
Feb 28, 2011	12.57	12.77	12.51	12.65	12,816,370	+0.31(+2.50%)
Feb 25, 2011	12.39	12.40	12.25	12.35	6,487,184	-0.03(-0.24%)
Feb 24, 2011	12.47	12.47	12.35	12.38	6,300,170	-0.06(-0.52%)
Feb 23, 2011	12.47	12.56	12.42	12.44	8,411,273	-0.01(-0.08%)
Feb 22, 2011	12.39	12.49	12.38	12.45	7,891,300	-0.01(-0.04%)
Feb 18, 2011	12.46	12.49	12.40	12.45	7,999,987	+0.01(+0.08%)
Feb 17, 2011	12.34	12.45	12.34	12.44	7,198,215	+0.08(+0.64%)
Feb 16, 2011	12.32	12.47	12.30	12.37	13,276,993	+0.05(+0.40%)
Feb 15, 2011	12.23	12.34	12.22	12.32	8,036,195	+0.07(+0.61%)
Feb 14, 2011	12.32	12.32	12.19	12.24	13,426,491	-0.07(-0.61%)
Feb 11, 2011	12.35	12.39	12.27	12.32	8,022,045	-0.04(-0.32%)
Feb 10, 2011	12.39	12.44	12.31	12.36	10,849,387	-0.09(-0.72%)
Feb 09, 2011	12.39	12.44	12.27	12.44	13,334,498	+0.06(+0.48%)
Feb 08, 2011	12.32	12.51	12.31	12.39	13,150,277	+0.04(+0.32%)
Feb 07, 2011	12.46	12.46	12.22	12.35	16,736,207	-0.13(-1.08%)
Feb 04, 2011	12.82	12.93	12.36	12.48	19,849,234	-0.28(-2.22%)
Feb 03, 2011	12.82	12.86	12.68	12.76	6,633,784	-0.05(-0.43%)
Feb 02, 2011	12.77	12.94	12.75	12.82	7,812,555	-0.02(-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.