Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	16.84	17.17	16.22	16.39	179,806	+0.63(+3.98%)
Apr 28, 2011	15.70	15.77	15.22	15.76	113,198	+0.07(+0.42%)
Apr 27, 2011	15.67	15.72	15.54	15.69	34,350	+0.04(+0.25%)
Apr 26, 2011	15.26	15.81	15.24	15.65	172,786	+0.46(+3.04%)
Apr 25, 2011	15.20	15.32	14.98	15.19	59,878	-0.03(-0.22%)
Apr 21, 2011	15.37	15.37	15.03	15.22	36,459	+0.03(+0.17%)
Apr 20, 2011	15.18	15.27	14.99	15.20	106,398	+0.39(+2.63%)
Apr 19, 2011	14.94	15.12	14.62	14.81	116,372	-0.09(-0.62%)
Apr 18, 2011	15.11	15.14	14.75	14.90	83,151	-0.64(-4.12%)
Apr 15, 2011	15.48	15.63	15.23	15.54	141,892	+0.00(+0.00%)
Apr 14, 2011	15.17	15.63	15.17	15.54	165,818	+0.16(+1.03%)
Apr 13, 2011	15.85	15.85	15.20	15.38	204,891	-0.35(-2.22%)
Apr 12, 2011	15.77	15.85	15.39	15.73	209,232	-0.16(-1.00%)
Apr 11, 2011	16.27	16.37	15.86	15.89	114,962	-0.43(-2.63%)
Apr 08, 2011	16.62	16.62	16.11	16.32	167,680	-0.21(-1.28%)
Apr 07, 2011	16.63	16.70	16.45	16.53	151,537	-0.10(-0.60%)
Apr 06, 2011	16.43	16.87	16.37	16.63	136,352	+0.34(+2.07%)
Apr 05, 2011	16.23	16.48	16.16	16.29	123,947	-0.03(-0.16%)
Apr 04, 2011	16.32	16.38	16.10	16.32	156,832	-0.02(-0.12%)
Apr 01, 2011	16.00	16.43	15.92	16.34	98,190	+0.53(+3.34%)
Mar 31, 2011	15.18	15.87	15.18	15.81	122,760	+0.54(+3.55%)
Mar 30, 2011	15.14	15.33	14.94	15.27	80,142	+0.24(+1.63%)
Mar 29, 2011	14.62	15.03	14.56	15.03	80,837	+0.39(+2.66%)
Mar 28, 2011	15.05	15.15	14.61	14.64	90,370	-0.42(-2.76%)
Mar 25, 2011	14.78	15.27	14.48	15.05	101,649	+0.42(+2.89%)
Mar 24, 2011	14.88	14.88	14.25	14.63	95,124	-0.07(-0.49%)
Mar 23, 2011	14.38	14.77	14.01	14.70	89,509	+0.28(+1.92%)
Mar 22, 2011	14.34	14.68	14.09	14.42	51,599	+0.16(+1.11%)
Mar 21, 2011	14.06	14.28	14.03	14.27	139,672	+0.54(+3.95%)
Mar 18, 2011	13.44	14.32	13.44	13.72	255,525	+0.45(+3.38%)
Mar 17, 2011	13.41	13.47	13.18	13.28	53,608	+0.18(+1.36%)
Mar 16, 2011	13.51	13.65	13.09	13.10	115,857	-0.52(-3.78%)
Mar 15, 2011	13.38	13.84	13.33	13.61	90,879	-0.22(-1.62%)
Mar 14, 2011	13.70	13.98	13.59	13.84	73,230	-0.13(-0.90%)
Mar 11, 2011	13.98	14.17	13.80	13.96	102,098	-0.15(-1.08%)
Mar 10, 2011	14.66	14.66	13.94	14.11	135,080	-0.85(-5.69%)
Mar 09, 2011	14.98	15.22	14.71	14.97	63,589	-0.02(-0.13%)
Mar 08, 2011	14.51	15.20	14.43	14.99	44,775	+0.46(+3.18%)
Mar 07, 2011	14.99	15.34	14.21	14.52	95,413	-0.40(-2.65%)
Mar 04, 2011	15.34	15.34	14.60	14.92	90,126	-0.44(-2.83%)
Mar 03, 2011	14.98	15.70	14.97	15.36	81,030	+0.90(+6.25%)
Mar 02, 2011	14.76	14.85	14.37	14.45	106,542	-0.36(-2.45%)
Mar 01, 2011	15.18	15.47	14.60	14.81	148,321	-0.30(-1.96%)
Feb 28, 2011	15.66	15.76	14.83	15.11	116,820	-0.43(-2.76%)
Feb 25, 2011	14.85	15.57	14.78	15.54	127,047	+0.78(+5.27%)
Feb 24, 2011	14.57	14.92	14.31	14.76	151,890	+0.26(+1.82%)
Feb 23, 2011	15.22	15.32	14.37	14.50	148,033	-0.67(-4.43%)
Feb 22, 2011	15.39	15.60	15.03	15.17	128,385	-0.44(-2.79%)
Feb 18, 2011	15.94	15.94	15.53	15.61	64,899	-0.24(-1.54%)
Feb 17, 2011	15.68	16.03	15.59	15.85	70,563	+0.07(+0.42%)
Feb 16, 2011	15.43	15.81	15.43	15.78	42,125	+0.40(+2.61%)
Feb 15, 2011	15.84	15.90	15.31	15.38	133,152	-0.57(-3.60%)
Feb 14, 2011	16.11	16.42	15.92	15.96	47,896	-0.16(-0.98%)
Feb 11, 2011	15.63	16.13	15.63	16.11	58,805	+0.34(+2.17%)
Feb 10, 2011	15.47	15.99	15.46	15.77	111,569	+0.15(+0.93%)
Feb 09, 2011	14.86	15.65	14.81	15.63	99,528	+0.64(+4.27%)
Feb 08, 2011	14.97	15.01	14.72	14.99	37,565	-0.05(-0.31%)
Feb 07, 2011	15.16	15.28	14.80	15.03	82,915	-0.16(-1.09%)
Feb 04, 2011	15.79	15.82	15.08	15.20	74,232	-0.22(-1.45%)
Feb 03, 2011	15.28	15.69	15.21	15.42	195,893	+0.08(+0.52%)
Feb 02, 2011	15.68	15.94	15.28	15.34	40,808	-0.42(-2.64%)

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.