Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	14.59	14.59	13.72	14.04	17,737,672	-0.60(-4.09%)
Apr 28, 2011	14.39	14.65	14.36	14.64	9,674,212	+0.18(+1.27%)
Apr 27, 2011	14.20	14.54	14.16	14.45	9,187,926	+0.31(+2.20%)
Apr 26, 2011	13.84	14.16	13.80	14.14	6,990,794	+0.36(+2.61%)
Apr 25, 2011	13.76	13.83	13.71	13.78	3,761,479	-0.02(-0.18%)
Apr 21, 2011	13.84	13.86	13.62	13.81	4,623,617	+0.01(+0.04%)
Apr 20, 2011	13.81	13.87	13.63	13.80	6,672,913	+0.23(+1.71%)
Apr 19, 2011	13.42	13.63	13.34	13.57	8,509,982	+0.16(+1.18%)
Apr 18, 2011	13.66	13.67	13.25	13.41	11,552,513	-0.43(-3.13%)
Apr 15, 2011	13.97	13.97	13.71	13.84	7,907,603	+0.12(+0.89%)
Apr 14, 2011	13.63	13.75	13.51	13.72	6,836,080	+0.04(+0.27%)
Apr 13, 2011	13.88	13.88	13.50	13.69	8,143,652	-0.08(-0.58%)
Apr 12, 2011	13.93	13.98	13.42	13.76	14,876,540	-0.33(-2.34%)
Apr 11, 2011	14.46	14.57	14.07	14.09	11,284,227	-0.31(-2.16%)
Apr 08, 2011	15.13	15.19	14.28	14.41	15,839,198	-0.30(-2.03%)
Apr 07, 2011	14.66	14.75	14.44	14.70	9,604,399	-0.01(-0.08%)
Apr 06, 2011	15.08	15.10	14.62	14.72	8,427,426	-0.32(-2.11%)
Apr 05, 2011	15.14	15.20	15.01	15.03	6,094,150	-0.20(-1.28%)
Apr 04, 2011	15.40	15.41	15.20	15.23	5,009,682	-0.11(-0.72%)
Apr 01, 2011	15.14	15.37	15.14	15.34	8,034,277	+0.33(+2.19%)
Mar 31, 2011	14.95	15.17	14.93	15.01	6,432,940	-0.01(-0.08%)
Mar 30, 2011	15.02	15.02	15.02	15.02	6,453,347	-0.01(-0.04%)
Mar 29, 2011	14.88	15.05	14.77	15.03	5,411,932	+0.13(+0.86%)
Mar 28, 2011	14.82	14.93	14.69	14.90	6,564,200	+0.12(+0.83%)
Mar 25, 2011	14.87	14.96	14.72	14.78	8,914,592	-0.07(-0.45%)
Mar 24, 2011	15.06	15.16	14.78	14.84	9,875,641	-0.10(-0.69%)
Mar 23, 2011	14.95	15.12	14.82	14.95	9,427,003	+0.01(+0.04%)
Mar 22, 2011	15.35	15.35	14.89	14.94	7,580,556	-0.35(-2.27%)
Mar 21, 2011	15.22	15.30	15.17	15.29	7,170,423	+0.41(+2.75%)
Mar 18, 2011	15.12	15.22	14.85	14.88	20,283,184	+0.04(+0.29%)
Mar 17, 2011	14.99	15.03	14.64	14.84	7,616,705	+0.21(+1.42%)
Mar 16, 2011	15.06	15.09	14.63	14.63	11,165,604	-0.44(-2.91%)
Mar 15, 2011	15.00	15.20	14.89	15.07	13,805,174	-0.05(-0.36%)
Mar 14, 2011	15.10	15.20	14.80	15.13	14,468,800	+0.25(+1.68%)
Mar 11, 2011	14.05	14.97	14.05	14.88	18,268,212	+0.87(+6.23%)
Mar 10, 2011	14.22	14.22	13.95	14.00	6,843,911	-0.40(-2.75%)
Mar 09, 2011	14.26	14.40	14.11	14.40	7,772,251	+0.13(+0.94%)
Mar 08, 2011	14.27	14.39	14.11	14.27	12,392,866	+0.02(+0.17%)
Mar 07, 2011	14.55	14.62	14.12	14.24	7,820,248	-0.14(-0.98%)
Mar 04, 2011	14.67	14.73	14.26	14.38	6,667,470	-0.33(-2.24%)
Mar 03, 2011	14.55	14.77	14.49	14.71	7,948,051	+0.35(+2.42%)
Mar 02, 2011	14.25	14.56	14.19	14.36	5,721,221	+0.11(+0.77%)
Mar 01, 2011	14.98	14.99	14.22	14.25	10,728,922	-0.64(-4.30%)
Feb 28, 2011	14.80	14.94	14.68	14.89	6,722,677	+0.13(+0.87%)
Feb 25, 2011	14.66	14.78	14.61	14.77	6,974,669	+0.24(+1.68%)
Feb 24, 2011	14.24	14.59	14.10	14.52	12,051,500	+0.23(+1.61%)
Feb 23, 2011	14.56	14.75	14.07	14.29	15,115,665	-0.29(-1.96%)
Feb 22, 2011	14.83	14.99	14.52	14.58	19,955,226	-0.68(-4.45%)
Feb 18, 2011	15.29	15.30	15.13	15.26	9,155,889	+0.00(+0.00%)
Feb 17, 2011	15.18	15.36	15.16	15.26	10,191,769	+0.04(+0.28%)
Feb 16, 2011	15.18	15.31	15.16	15.21	13,525,892	+0.05(+0.32%)
Feb 15, 2011	15.01	15.16	14.98	15.16	9,180,299	+0.11(+0.73%)
Feb 14, 2011	15.26	15.28	14.93	15.05	9,305,774	-0.22(-1.47%)
Feb 11, 2011	14.87	15.30	14.87	15.28	10,250,080	+0.28(+1.90%)
Feb 10, 2011	14.69	15.01	14.59	14.99	10,716,147	+0.25(+1.69%)
Feb 09, 2011	14.70	14.75	14.55	14.75	9,811,717	+0.01(+0.04%)
Feb 08, 2011	14.34	14.76	14.25	14.74	11,194,074	+0.42(+2.96%)
Feb 07, 2011	13.71	14.39	13.69	14.32	22,773,074	-0.42(-2.84%)
Feb 04, 2011	14.52	15.01	14.52	14.73	17,230,058	+0.44(+3.05%)
Feb 03, 2011	14.28	14.33	14.07	14.30	11,348,420	+0.01(+0.04%)
Feb 02, 2011	14.30	14.55	14.14	14.29	10,675,868	-0.19(-1.34%)

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.